Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $42.26 as of 8/24/2026 7:30:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.40 | 22.40 | 20.40 | % | 0.91 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 15.90 | 20.00 | 17.95 | % | 0.72 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 10.90 | 15.00 | 12.95 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 6.00 | 9.00 | 7.50 | % | 0.21 | 0 | 0 | 0.66 | 1.00 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 2.45 | 5.20 | 3.83 | 3.70 | % | 0.10 | 1 | 0 | 0.57 | 0.77 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 45.00 | 0.25 | 1.35 | 0.80 | 0.94 | +0.29 | +44.62% | 0.02 | 9 | 2 | 0.24 | 0.32 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.10 | % | 0.01 | 3 | 0 | 0.41 | 0.07 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 0.40 | 1.20 | 0.80 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.07 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 2.00 | 4.20 | 3.10 | % | 0.07 | 0 | 0 | 0.45 | -0.68 | 0.09 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 5.10 | 9.20 | 7.15 | % | 0.14 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 10.10 | 14.20 | 12.15 | % | 0.22 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 60.00 | 15.10 | 19.20 | 17.15 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |