Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $169.24 as of 1/22/2025 9:44:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 77.30 | 81.80 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 72.30 | 76.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 100.00 | 67.30 | 71.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 62.80 | 67.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 57.80 | 61.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 52.40 | 56.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 47.40 | 51.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 125.00 | 43.10 | 46.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 130.00 | 38.00 | 41.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 135.00 | 33.10 | 36.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 140.00 | 28.10 | 32.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 144.00 | 24.10 | 27.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 145.00 | 22.90 | 26.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 146.00 | 21.90 | 25.00 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 147.00 | 20.80 | 24.00 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 148.00 | 20.50 | 23.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 149.00 | 19.00 | 21.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 150.00 | 18.20 | 20.80 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 152.50 | 16.30 | 17.80 | 21.70 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.97 | 0.01 | -0.07 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 13.60 | 15.10 | 7.23 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 157.50 | 10.70 | 12.80 | 8.80 | 0.00 | 0.00% | 0 | 70 | 0.36 | 0.90 | 0.02 | -0.12 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 10.00 | 10.70 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.85 | 0.03 | -0.14 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 162.50 | 7.90 | 8.40 | 8.01 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.78 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 5.50 | 6.50 | 6.58 | 0.00 | 0.00% | 0 | 1,069 | 0.30 | 0.69 | 0.04 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 167.50 | 4.50 | 5.90 | 5.05 | 0.00 | 0.00% | 0 | 284 | 0.32 | 0.60 | 0.04 | -0.20 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 3.20 | 3.50 | 3.31 | 0.00 | 0.00% | 0 | 103 | 0.32 | 0.49 | 0.04 | -0.20 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 172.50 | 2.15 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.38 | 0.04 | -0.18 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 1.40 | 1.60 | 1.57 | 0.00 | 0.00% | 0 | 101 | 0.32 | 0.28 | 0.04 | -0.15 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 177.50 | 0.85 | 1.00 | 1.07 | 0.00 | 0.00% | 0 | 458 | 0.31 | 0.20 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 44 | 0.32 | 0.13 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 182.50 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.08 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 187.50 | 0.00 | 0.50 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.01 | -0.03 | 12/31/2024 | 1/21/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.02 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 192.50 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 197.50 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 144.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.81 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 146.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 147.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 148.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 78 | 0.58 | -0.01 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 149.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 53 | 0.56 | -0.01 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 990 | 0.40 | -0.02 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 152.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.03 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 617 | 0.36 | -0.06 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 157.50 | 0.40 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 145 | 0.35 | -0.10 | 0.02 | -0.12 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 0.70 | 0.85 | 1.40 | 0.00 | 0.00% | 0 | 323 | 0.34 | -0.15 | 0.03 | -0.14 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 162.50 | 1.15 | 1.30 | 1.09 | 0.00 | 0.00% | 0 | 62 | 0.34 | -0.22 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 1.75 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 1,654 | 0.33 | -0.31 | 0.04 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 167.50 | 2.55 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 292 | 0.32 | -0.40 | 0.04 | -0.20 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 3.70 | 4.10 | 5.60 | 0.00 | 0.00% | 0 | 138 | 0.32 | -0.51 | 0.04 | -0.20 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 172.50 | 5.10 | 6.50 | 11.40 | 0.00 | 0.00% | 0 | 830 | 0.31 | -0.62 | 0.04 | -0.18 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 6.80 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 84 | 0.31 | -0.72 | 0.04 | -0.15 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 177.50 | 8.60 | 9.60 | 11.18 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.80 | 0.03 | -0.12 | 12/18/2024 | 1/21/2025 3:59:47 PM EST |
| 180.00 | 10.90 | 11.50 | 9.50 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.87 | 0.02 | -0.09 | 12/24/2024 | 1/21/2025 3:59:47 PM EST |
| 182.50 | 12.00 | 14.40 | 25.82 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.92 | 0.02 | -0.07 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 14.30 | 17.80 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 187.50 | 17.70 | 20.30 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 190.00 | 19.80 | 22.80 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 192.50 | 21.80 | 25.30 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 195.00 | 24.30 | 28.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 197.50 | 26.80 | 30.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 200.00 | 29.30 | 33.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 205.00 | 34.40 | 38.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 210.00 | 39.30 | 43.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 215.00 | 44.40 | 48.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 220.00 | 49.30 | 53.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 225.00 | 54.60 | 58.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 230.00 | 59.40 | 63.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 235.00 | 64.30 | 68.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 240.00 | 69.30 | 73.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 245.00 | 74.40 | 78.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |