Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $144.76 as of 10/22/2024 1:54:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.40 | 76.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 75.00 | 67.40 | 71.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 80.00 | 62.40 | 66.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 85.00 | 57.40 | 61.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 90.00 | 52.50 | 56.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 95.00 | 47.50 | 51.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 100.00 | 42.50 | 46.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 105.00 | 37.60 | 41.30 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 110.00 | 32.60 | 36.40 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:58:28 PM EST | |||
| 115.00 | 27.70 | 30.80 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 10/22/2024 12:58:28 PM EST | |||
| 120.00 | 24.20 | 25.80 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.04 | 10/22/2024 12:58:28 PM EST | |||
| 125.00 | 20.00 | 21.30 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.05 | 10/22/2024 12:58:28 PM EST | |||
| 126.00 | 18.20 | 20.40 | % | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.05 | 10/22/2024 12:58:28 PM EST | |||
| 127.00 | 18.40 | 18.80 | % | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 128.00 | 17.50 | 17.90 | 16.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.86 | 0.01 | -0.06 | 10/16/2024 | 10/22/2024 12:58:28 PM EST |
| 129.00 | 16.60 | 17.00 | % | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 130.00 | 15.30 | 16.60 | % | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 131.00 | 15.00 | 15.50 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.81 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:28 PM EST |
| 132.00 | 14.10 | 16.30 | % | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.07 | 10/22/2024 12:58:28 PM EST | |||
| 133.00 | 13.30 | 15.40 | % | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.07 | 10/22/2024 12:58:28 PM EST | |||
| 134.00 | 12.60 | 14.10 | % | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.07 | 10/22/2024 12:58:28 PM EST | |||
| 135.00 | 11.80 | 12.60 | % | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 136.00 | 11.10 | 11.60 | % | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 137.00 | 10.40 | 10.90 | % | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 138.00 | 9.70 | 10.20 | % | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 139.00 | 9.00 | 9.50 | % | 0 | 0 | 0.34 | 0.65 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 140.00 | 8.30 | 8.80 | % | 0 | 0 | 0.33 | 0.63 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 141.00 | 7.70 | 8.20 | % | 0 | 0 | 0.33 | 0.60 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 142.00 | 7.10 | 7.50 | % | 0 | 0 | 0.33 | 0.58 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 143.00 | 6.60 | 7.00 | % | 0 | 0 | 0.33 | 0.55 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 144.00 | 6.00 | 6.50 | % | 0 | 0 | 0.33 | 0.53 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 145.00 | 5.50 | 5.90 | % | 0 | 0 | 0.32 | 0.50 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 146.00 | 5.10 | 5.50 | % | 0 | 0 | 0.32 | 0.47 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 147.00 | 4.60 | 5.00 | 5.79 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.45 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 12:58:28 PM EST |
| 148.00 | 4.20 | 4.60 | % | 0 | 0 | 0.32 | 0.42 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 149.00 | 3.80 | 4.20 | % | 0 | 0 | 0.32 | 0.39 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 150.00 | 3.50 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 150 | 0.32 | 0.37 | 0.03 | -0.08 | 10/15/2024 | 10/22/2024 12:58:28 PM EST |
| 152.50 | 2.70 | 2.95 | % | 0 | 0 | 0.32 | 0.31 | 0.02 | -0.07 | 10/22/2024 12:58:28 PM EST | |||
| 155.00 | 2.05 | 2.25 | % | 0 | 0 | 0.32 | 0.25 | 0.02 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 157.50 | 1.50 | 1.80 | % | 0 | 0 | 0.32 | 0.20 | 0.02 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 160.00 | 1.10 | 1.30 | % | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.05 | 10/22/2024 12:58:28 PM EST | |||
| 162.50 | 0.80 | 1.00 | % | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.04 | 10/22/2024 12:58:28 PM EST | |||
| 165.00 | 0.55 | 0.75 | % | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.03 | 10/22/2024 12:58:28 PM EST | |||
| 167.50 | 0.40 | 0.55 | % | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.03 | 10/22/2024 12:58:28 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.02 | 10/22/2024 12:58:28 PM EST | |||
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 10/22/2024 12:58:28 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:58:28 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 10/22/2024 12:58:28 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 10/22/2024 12:58:28 PM EST | |||
| 120.00 | 0.45 | 0.60 | 0.51 | -0.04 | -7.28% | 3 | 7 | 0.39 | -0.07 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:28 PM EST |
| 125.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.11 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:28 PM EST |
| 126.00 | 0.95 | 1.15 | % | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.05 | 10/22/2024 12:58:28 PM EST | |||
| 127.00 | 1.05 | 1.20 | 1.04 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.13 | 0.01 | -0.06 | 10/17/2024 | 10/22/2024 12:58:28 PM EST |
| 128.00 | 1.20 | 1.35 | 1.35 | +0.15 | +12.50% | 6 | 7 | 0.37 | -0.14 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:28 PM EST |
| 129.00 | 1.35 | 1.50 | % | 0 | 0 | 0.36 | -0.16 | 0.01 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 130.00 | 1.50 | 1.70 | % | 0 | 0 | 0.36 | -0.17 | 0.02 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 131.00 | 1.60 | 1.85 | % | 0 | 0 | 0.36 | -0.19 | 0.02 | -0.07 | 10/22/2024 12:58:28 PM EST | |||
| 132.00 | 1.80 | 2.00 | % | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.07 | 10/22/2024 12:58:28 PM EST | |||
| 133.00 | 2.05 | 2.30 | % | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.07 | 10/22/2024 12:58:28 PM EST | |||
| 134.00 | 2.20 | 2.45 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.24 | 0.02 | -0.07 | 10/17/2024 | 10/22/2024 12:58:28 PM EST |
| 135.00 | 2.45 | 2.75 | % | 0 | 0 | 0.35 | -0.26 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 136.00 | 2.70 | 2.95 | % | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 137.00 | 3.00 | 3.30 | % | 0 | 0 | 0.34 | -0.30 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 138.00 | 3.30 | 3.60 | % | 0 | 0 | 0.33 | -0.32 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 139.00 | 3.60 | 3.90 | % | 0 | 0 | 0.34 | -0.35 | 0.02 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 140.00 | 3.90 | 4.20 | 3.81 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.37 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 12:58:28 PM EST |
| 141.00 | 4.30 | 4.60 | % | 0 | 0 | 0.33 | -0.40 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 142.00 | 4.70 | 5.10 | % | 0 | 0 | 0.33 | -0.42 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 143.00 | 5.10 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.45 | 0.03 | -0.08 | 10/16/2024 | 10/22/2024 12:58:28 PM EST |
| 144.00 | 5.60 | 6.00 | % | 0 | 0 | 0.32 | -0.47 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 145.00 | 6.00 | 7.10 | % | 0 | 0 | 0.32 | -0.50 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 146.00 | 6.50 | 7.30 | % | 0 | 0 | 0.32 | -0.53 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 147.00 | 7.10 | 7.70 | % | 0 | 0 | 0.32 | -0.55 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 148.00 | 7.60 | 8.40 | % | 0 | 0 | 0.32 | -0.58 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 149.00 | 8.40 | 8.90 | % | 0 | 0 | 0.32 | -0.61 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 150.00 | 8.60 | 9.40 | % | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.08 | 10/22/2024 12:58:28 PM EST | |||
| 152.50 | 10.20 | 11.20 | % | 0 | 0 | 0.32 | -0.69 | 0.02 | -0.07 | 10/22/2024 12:58:28 PM EST | |||
| 155.00 | 12.30 | 13.70 | % | 0 | 0 | 0.31 | -0.75 | 0.02 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 157.50 | 14.20 | 16.10 | % | 0 | 0 | 0.32 | -0.80 | 0.02 | -0.06 | 10/22/2024 12:58:28 PM EST | |||
| 160.00 | 16.40 | 18.20 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.05 | 10/22/2024 12:58:28 PM EST | |||
| 162.50 | 18.20 | 19.40 | % | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.04 | 10/22/2024 12:58:28 PM EST | |||
| 165.00 | 19.40 | 22.80 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.03 | 10/22/2024 12:58:28 PM EST | |||
| 167.50 | 22.80 | 25.20 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.03 | 10/22/2024 12:58:28 PM EST | |||
| 170.00 | 24.30 | 27.50 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 10/22/2024 12:58:28 PM EST | |||
| 175.00 | 28.80 | 32.90 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 10/22/2024 12:58:28 PM EST |