Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $169.68 as of 11/20/2024 7:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.70 | 90.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 80.00 | 80.70 | 85.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 85.00 | 75.70 | 80.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 90.00 | 70.70 | 75.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 95.00 | 65.70 | 70.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 100.00 | 61.00 | 65.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 105.00 | 56.00 | 60.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 110.00 | 51.00 | 55.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 115.00 | 46.00 | 50.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 120.00 | 41.00 | 45.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 125.00 | 36.00 | 40.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 130.00 | 31.10 | 35.90 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 131.00 | 30.10 | 34.90 | 19.97 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 11/5/2024 | 11/20/2024 3:59:18 PM EST |
| 132.00 | 29.10 | 33.90 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 11/5/2024 | 11/20/2024 3:59:18 PM EST |
| 133.00 | 28.10 | 33.00 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 134.00 | 27.20 | 31.90 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:18 PM EST | |||
| 135.00 | 26.20 | 31.00 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:18 PM EST | |||
| 136.00 | 25.20 | 29.90 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 11/20/2024 3:59:18 PM EST | |||
| 137.00 | 24.20 | 28.90 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.06 | 11/20/2024 3:59:18 PM EST | |||
| 138.00 | 23.20 | 28.00 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.06 | 11/20/2024 3:59:18 PM EST | |||
| 139.00 | 22.30 | 27.00 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.07 | 11/20/2024 3:59:18 PM EST | |||
| 140.00 | 21.50 | 26.00 | 21.00 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.95 | 0.01 | -0.08 | 11/7/2024 | 11/20/2024 3:59:18 PM EST |
| 141.00 | 20.50 | 25.00 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.08 | 11/20/2024 3:59:18 PM EST | |||
| 142.00 | 19.50 | 24.00 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 143.00 | 18.50 | 23.30 | % | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 144.00 | 17.60 | 22.40 | % | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.10 | 11/20/2024 3:59:18 PM EST | |||
| 145.00 | 16.80 | 21.50 | 5.20 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.90 | 0.01 | -0.11 | 11/1/2024 | 11/20/2024 3:59:18 PM EST |
| 146.00 | 16.00 | 20.50 | % | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.12 | 11/20/2024 3:59:18 PM EST | |||
| 147.00 | 15.00 | 19.50 | 4.40 | 0.00 | 0.00% | 0 | 121 | 0.66 | 0.87 | 0.01 | -0.13 | 11/1/2024 | 11/20/2024 3:59:18 PM EST |
| 148.00 | 14.10 | 18.80 | % | 0 | 0 | 0.66 | 0.86 | 0.01 | -0.13 | 11/20/2024 3:59:18 PM EST | |||
| 149.00 | 13.50 | 18.00 | 5.63 | 0.00 | 0.00% | 0 | 69 | 0.63 | 0.84 | 0.01 | -0.14 | 11/5/2024 | 11/20/2024 3:59:18 PM EST |
| 150.00 | 12.50 | 17.00 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.82 | 0.02 | -0.15 | 11/1/2024 | 11/20/2024 3:59:18 PM EST |
| 152.50 | 12.40 | 14.70 | 13.21 | 0.00 | 0.00% | 0 | 65 | 0.51 | 0.78 | 0.02 | -0.17 | 11/18/2024 | 11/20/2024 3:59:18 PM EST |
| 155.00 | 9.10 | 13.10 | 2.75 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.72 | 0.02 | -0.18 | 10/28/2024 | 11/20/2024 3:59:18 PM EST |
| 157.50 | 8.10 | 11.00 | 7.90 | % | 3 | 0 | 0.44 | 0.67 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:18 PM EST | |
| 160.00 | 6.20 | 8.10 | 6.40 | -0.40 | -5.89% | 10 | 32 | 0.44 | 0.61 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 162.50 | 6.00 | 8.50 | 5.20 | -3.50 | -40.23% | 13 | 201 | 0.43 | 0.54 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 165.00 | 4.90 | 5.40 | 5.00 | -2.94 | -37.03% | 13 | 235 | 0.43 | 0.48 | 0.03 | -0.21 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 167.50 | 3.80 | 4.70 | 3.32 | -1.58 | -32.25% | 22 | 166 | 0.44 | 0.41 | 0.03 | -0.20 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 170.00 | 3.00 | 3.50 | 3.20 | -2.15 | -40.19% | 23 | 204 | 0.43 | 0.35 | 0.03 | -0.19 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 172.50 | 0.10 | 4.40 | 2.78 | -0.92 | -24.87% | 5 | 15 | 0.44 | 0.29 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 175.00 | 1.65 | 2.45 | 1.00 | -1.85 | -64.92% | 1 | 34 | 0.44 | 0.24 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 177.50 | 1.25 | 2.25 | 1.38 | -0.92 | -40.00% | 1 | 20 | 0.45 | 0.19 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 180.00 | 0.00 | 2.55 | 1.47 | +0.07 | +5.00% | 1 | 1 | 0.60 | 0.16 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 182.50 | 0.55 | 2.25 | % | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.10 | 11/20/2024 3:59:18 PM EST | |||
| 185.00 | 0.00 | 2.60 | % | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 187.50 | 0.05 | 2.45 | % | 0 | 0 | 0.69 | 0.07 | 0.01 | -0.07 | 11/20/2024 3:59:18 PM EST | |||
| 190.00 | 0.05 | 2.35 | % | 0 | 0 | 0.73 | 0.05 | 0.01 | -0.06 | 11/20/2024 3:59:18 PM EST | |||
| 195.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.03 | 11/20/2024 3:59:18 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:18 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 125.00 | 0.00 | 2.20 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:18 PM EST |
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 131.00 | 0.00 | 2.25 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 132.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 133.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 134.00 | 0.00 | 2.30 | 4.30 | 0.00 | 0.00% | 0 | 57 | 0.94 | -0.02 | 0.00 | -0.05 | 11/4/2024 | 11/20/2024 3:59:18 PM EST |
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.05 | 11/20/2024 3:59:18 PM EST | |||
| 136.00 | 0.00 | 2.35 | % | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.05 | 11/20/2024 3:59:18 PM EST | |||
| 137.00 | 0.00 | 2.40 | % | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.06 | 11/20/2024 3:59:18 PM EST | |||
| 138.00 | 0.05 | 2.40 | % | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.06 | 11/20/2024 3:59:18 PM EST | |||
| 139.00 | 0.05 | 2.45 | % | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.07 | 11/20/2024 3:59:18 PM EST | |||
| 140.00 | 0.05 | 2.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.05 | 0.01 | -0.08 | 11/5/2024 | 11/20/2024 3:59:18 PM EST |
| 141.00 | 0.05 | 2.55 | % | 0 | 0 | 0.80 | -0.06 | 0.01 | -0.08 | 11/20/2024 3:59:18 PM EST | |||
| 142.00 | 0.10 | 2.60 | % | 0 | 0 | 0.78 | -0.07 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 143.00 | 0.15 | 2.70 | % | 0 | 0 | 0.77 | -0.08 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 144.00 | 0.00 | 2.75 | % | 0 | 0 | 0.75 | -0.09 | 0.01 | -0.10 | 11/20/2024 3:59:18 PM EST | |||
| 145.00 | 0.00 | 2.85 | % | 0 | 0 | 0.73 | -0.10 | 0.01 | -0.11 | 11/20/2024 3:59:18 PM EST | |||
| 146.00 | 0.00 | 2.95 | % | 0 | 0 | 0.72 | -0.11 | 0.01 | -0.12 | 11/20/2024 3:59:18 PM EST | |||
| 147.00 | 0.10 | 2.50 | % | 0 | 0 | 0.45 | -0.13 | 0.01 | -0.13 | 11/20/2024 3:59:18 PM EST | |||
| 148.00 | 0.00 | 3.20 | % | 0 | 0 | 0.69 | -0.14 | 0.01 | -0.13 | 11/20/2024 3:59:18 PM EST | |||
| 149.00 | 0.05 | 3.40 | % | 0 | 0 | 0.69 | -0.16 | 0.01 | -0.14 | 11/20/2024 3:59:18 PM EST | |||
| 150.00 | 0.10 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 45 | 0.44 | -0.18 | 0.02 | -0.15 | 11/7/2024 | 11/20/2024 3:59:18 PM EST |
| 152.50 | 1.70 | 2.45 | 0.59 | 0.00 | 0.00% | 0 | 42 | 0.45 | -0.22 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 155.00 | 2.50 | 3.10 | 0.88 | 0.00 | 0.00% | 0 | 118 | 0.46 | -0.28 | 0.02 | -0.18 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 157.50 | 3.10 | 3.90 | 3.50 | +2.35 | +204.35% | 1 | 56 | 0.45 | -0.33 | 0.02 | -0.20 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 160.00 | 4.00 | 5.00 | 1.85 | 0.00 | 0.00% | 0 | 79 | 0.45 | -0.39 | 0.02 | -0.20 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 162.50 | 5.20 | 5.90 | 2.35 | 0.00 | 0.00% | 0 | 35 | 0.44 | -0.46 | 0.03 | -0.21 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 165.00 | 5.10 | 7.30 | 3.60 | 0.00 | 0.00% | 0 | 85 | 0.45 | -0.52 | 0.03 | -0.21 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 167.50 | 8.00 | 8.90 | 4.50 | 0.00 | 0.00% | 0 | 100 | 0.45 | -0.59 | 0.03 | -0.20 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 170.00 | 8.30 | 12.00 | 5.60 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.65 | 0.03 | -0.19 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 172.50 | 9.30 | 13.90 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.71 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 175.00 | 11.10 | 15.80 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.76 | 0.02 | -0.16 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 177.50 | 13.10 | 17.90 | % | 0 | 0 | 0.62 | -0.81 | 0.02 | -0.14 | 11/20/2024 3:59:18 PM EST | |||
| 180.00 | 15.50 | 20.00 | % | 0 | 0 | 0.64 | -0.84 | 0.02 | -0.12 | 11/20/2024 3:59:18 PM EST | |||
| 182.50 | 18.00 | 22.40 | % | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.10 | 11/20/2024 3:59:18 PM EST | |||
| 185.00 | 20.00 | 24.60 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 187.50 | 22.50 | 27.00 | % | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.07 | 11/20/2024 3:59:18 PM EST | |||
| 190.00 | 24.70 | 29.40 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.06 | 11/20/2024 3:59:18 PM EST | |||
| 195.00 | 29.60 | 34.30 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:18 PM EST | |||
| 200.00 | 34.60 | 39.50 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 205.00 | 39.60 | 44.40 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 210.00 | 44.60 | 49.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 215.00 | 49.70 | 54.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 220.00 | 54.60 | 59.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 225.00 | 59.70 | 64.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 230.00 | 64.70 | 69.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 235.00 | 69.60 | 74.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 240.00 | 74.70 | 79.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 245.00 | 79.70 | 84.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 250.00 | 84.70 | 89.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST |