Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $20.09 as of 7/25/2025 12:24:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.30 | 9.60 | 9.45 | % | 0.94 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 11.00 | 8.10 | 9.00 | 8.55 | % | 0.78 | 0 | 0 | 2.07 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 12.00 | 6.90 | 8.00 | 7.45 | 6.20 | 0.00 | 0.00% | 0.62 | 0 | 30 | 1.94 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 6.40 | 6.80 | 6.60 | % | 0.51 | 0 | 0 | 1.46 | 0.96 | 0.02 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 14.00 | 5.40 | 5.80 | 5.60 | % | 0.40 | 0 | 0 | 1.10 | 0.93 | 0.03 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 15.00 | 4.60 | 4.90 | 4.75 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.11 | 0.88 | 0.04 | -0.03 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 16.00 | 3.90 | 4.10 | 4.00 | 3.96 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.85 | 0.83 | 0.05 | -0.03 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 17.00 | 3.00 | 3.50 | 3.25 | 3.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.04 | 0.76 | 0.06 | -0.04 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 18.00 | 2.60 | 2.85 | 2.73 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 123 | 1.06 | 0.68 | 0.07 | -0.04 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 19.00 | 2.10 | 2.25 | 2.18 | 2.60 | -0.05 | -1.89% | 0.11 | 1 | 471 | 1.03 | 0.60 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 1.65 | 1.80 | 1.73 | 1.80 | -0.30 | -14.29% | 0.09 | 125 | 2,449 | 1.05 | 0.52 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 21.00 | 1.30 | 1.45 | 1.38 | 1.50 | -0.10 | -6.25% | 0.07 | 45 | 218 | 1.03 | 0.44 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 22.00 | 1.00 | 1.15 | 1.08 | 1.15 | -0.20 | -14.82% | 0.05 | 106 | 937 | 1.04 | 0.37 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 23.00 | 0.80 | 0.90 | 0.85 | 0.96 | -0.04 | -4.00% | 0.04 | 80 | 175 | 1.04 | 0.31 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 24.00 | 0.55 | 0.70 | 0.63 | 0.80 | -0.07 | -8.05% | 0.03 | 7 | 903 | 1.04 | 0.25 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.20 | -28.58% | 0.02 | 48 | 1,540 | 1.02 | 0.20 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 26.00 | 0.35 | 0.40 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 24 | 277 | 1.04 | 0.16 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 328 | 1.10 | 0.06 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.55 | 0.02 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | -0.01 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | -0.02 | 0.01 | -0.01 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.27 | -0.04 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.05 | -0.07 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.03 | +9.38% | 0.02 | 15 | 156 | 1.06 | -0.12 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 115 | 1.07 | -0.17 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 17.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.04 | -4.50% | 0.05 | 111 | 183 | 1.06 | -0.24 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 18.00 | 1.20 | 1.30 | 1.25 | 1.10 | -0.05 | -4.35% | 0.07 | 1 | 124 | 1.08 | -0.32 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 19.00 | 1.65 | 1.75 | 1.70 | 1.60 | +0.20 | +14.29% | 0.09 | 33 | 173 | 1.06 | -0.40 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 2.20 | 2.30 | 2.25 | 1.95 | -0.19 | -8.88% | 0.11 | 2 | 378 | 1.04 | -0.48 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 21.00 | 2.80 | 2.95 | 2.88 | 2.57 | % | 0.14 | 10 | 0 | 1.05 | -0.56 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST | |
| 22.00 | 3.50 | 3.70 | 3.60 | % | 0.16 | 0 | 0 | 1.04 | -0.63 | 0.08 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 23.00 | 4.20 | 4.50 | 4.35 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.07 | -0.69 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 24.00 | 5.10 | 5.40 | 5.25 | % | 0.22 | 0 | 0 | 1.07 | -0.75 | 0.06 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 5.90 | 6.20 | 6.05 | % | 0.24 | 0 | 0 | 0.99 | -0.80 | 0.06 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 26.00 | 6.60 | 7.20 | 6.90 | % | 0.27 | 0 | 0 | 1.05 | -0.84 | 0.05 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 10.50 | 11.30 | 10.90 | % | 0.36 | 0 | 0 | 1.40 | -0.94 | 0.02 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 15.10 | 15.80 | 15.45 | % | 0.44 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST |