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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.10 | 80.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 90.00 | 71.20 | 76.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 95.00 | 66.20 | 71.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 100.00 | 61.20 | 66.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 105.00 | 56.50 | 61.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 110.00 | 51.50 | 56.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 115.00 | 46.50 | 51.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 120.00 | 41.50 | 46.00 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 125.00 | 36.70 | 41.40 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:18 PM EST | |||
| 130.00 | 32.00 | 36.50 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 135.00 | 27.80 | 31.40 | % | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.05 | 11/20/2024 3:59:18 PM EST | |||
| 140.00 | 23.30 | 25.80 | 27.00 | 0.00 | 0.00% | 0 | 283 | 0.46 | 0.90 | 0.01 | -0.07 | 11/13/2024 | 11/20/2024 3:59:18 PM EST |
| 145.00 | 18.80 | 22.50 | % | 0 | 0 | 0.52 | 0.85 | 0.01 | -0.08 | 11/20/2024 3:59:18 PM EST | |||
| 148.00 | 16.30 | 19.90 | % | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 149.00 | 16.90 | 18.00 | % | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 150.00 | 16.10 | 16.80 | 20.12 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.78 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 152.50 | 14.10 | 14.80 | % | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.10 | 11/20/2024 3:59:18 PM EST | |||
| 155.00 | 11.50 | 13.00 | 15.92 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.70 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 157.50 | 9.80 | 11.30 | 11.00 | % | 10 | 0 | 0.37 | 0.65 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:18 PM EST | |
| 160.00 | 8.70 | 9.80 | 10.10 | % | 1 | 0 | 0.37 | 0.60 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:18 PM EST | |
| 162.50 | 8.00 | 8.50 | 10.13 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.55 | 0.02 | -0.12 | 11/11/2024 | 11/20/2024 3:59:18 PM EST |
| 165.00 | 6.70 | 7.30 | 6.77 | -1.81 | -21.10% | 3 | 1 | 0.36 | 0.50 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 167.50 | 5.70 | 6.20 | 5.74 | -0.56 | -8.89% | 2 | 2 | 0.36 | 0.45 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 170.00 | 4.80 | 5.20 | 4.79 | -2.11 | -30.58% | 2 | 5 | 0.36 | 0.40 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 172.50 | 3.90 | 4.30 | 5.86 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.35 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 175.00 | 3.20 | 3.60 | 3.00 | % | 1 | 0 | 0.36 | 0.30 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:18 PM EST | |
| 177.50 | 2.60 | 3.00 | % | 0 | 0 | 0.36 | 0.26 | 0.02 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 180.00 | 2.15 | 2.50 | 2.13 | -0.47 | -18.08% | 15 | 1 | 0.36 | 0.22 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 182.50 | 1.75 | 2.00 | % | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.08 | 11/20/2024 3:59:18 PM EST | |||
| 185.00 | 1.30 | 1.85 | % | 0 | 0 | 0.36 | 0.16 | 0.01 | -0.07 | 11/20/2024 3:59:18 PM EST | |||
| 187.50 | 0.95 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:18 PM EST |
| 190.00 | 0.00 | 1.65 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.11 | 0.01 | -0.05 | 11/14/2024 | 11/20/2024 3:59:18 PM EST |
| 195.00 | 0.35 | 0.95 | % | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 200.00 | 0.25 | 0.55 | % | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.03 | 11/20/2024 3:59:18 PM EST | |||
| 205.00 | 0.10 | 1.95 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 210.00 | 0.00 | 1.70 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 215.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 220.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 225.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 230.00 | 0.00 | 1.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 235.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 245.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:18 PM EST | |||
| 130.00 | 0.10 | 0.90 | % | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 135.00 | 0.45 | 0.90 | % | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.05 | 11/20/2024 3:59:18 PM EST | |||
| 140.00 | 0.70 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.10 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:18 PM EST |
| 145.00 | 1.35 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.15 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 3:59:18 PM EST |
| 148.00 | 1.55 | 2.90 | % | 0 | 0 | 0.37 | -0.19 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 149.00 | 2.20 | 2.50 | % | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 150.00 | 2.40 | 2.70 | 2.80 | +1.00 | +55.56% | 6 | 1 | 0.38 | -0.22 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 152.50 | 3.00 | 4.40 | 2.50 | 0.00 | 0.00% | 1 | 1 | 0.37 | -0.26 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 155.00 | 3.70 | 4.10 | % | 0 | 0 | 0.37 | -0.30 | 0.02 | -0.11 | 11/20/2024 3:59:18 PM EST | |||
| 157.50 | 4.60 | 5.00 | 5.16 | +1.66 | +47.43% | 4 | 1 | 0.37 | -0.35 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:18 PM EST |
| 160.00 | 5.60 | 6.00 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.40 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 162.50 | 6.70 | 7.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.45 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 3:59:18 PM EST |
| 165.00 | 7.90 | 10.10 | % | 0 | 0 | 0.36 | -0.50 | 0.02 | -0.12 | 11/20/2024 3:59:18 PM EST | |||
| 167.50 | 9.30 | 10.20 | % | 0 | 0 | 0.37 | -0.55 | 0.02 | -0.11 | 11/20/2024 3:59:18 PM EST | |||
| 170.00 | 10.90 | 13.30 | % | 0 | 0 | 0.36 | -0.60 | 0.02 | -0.11 | 11/20/2024 3:59:18 PM EST | |||
| 172.50 | 12.60 | 13.10 | 8.90 | 0.00 | 0.00% | 0 | 100 | 0.37 | -0.65 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:18 PM EST |
| 175.00 | 12.90 | 16.00 | % | 0 | 0 | 0.36 | -0.70 | 0.02 | -0.10 | 11/20/2024 3:59:18 PM EST | |||
| 177.50 | 16.00 | 16.90 | % | 0 | 0 | 0.35 | -0.74 | 0.02 | -0.09 | 11/20/2024 3:59:18 PM EST | |||
| 180.00 | 18.10 | 20.70 | % | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.08 | 11/20/2024 3:59:18 PM EST | |||
| 182.50 | 19.20 | 21.10 | % | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.08 | 11/20/2024 3:59:18 PM EST | |||
| 185.00 | 20.90 | 24.40 | % | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.07 | 11/20/2024 3:59:18 PM EST | |||
| 187.50 | 23.30 | 26.70 | % | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.06 | 11/20/2024 3:59:18 PM EST | |||
| 190.00 | 25.60 | 28.70 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.05 | 11/20/2024 3:59:18 PM EST | |||
| 195.00 | 30.20 | 33.70 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.04 | 11/20/2024 3:59:18 PM EST | |||
| 200.00 | 35.00 | 39.00 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:18 PM EST | |||
| 205.00 | 39.70 | 44.40 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:18 PM EST | |||
| 210.00 | 45.00 | 49.30 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 215.00 | 49.70 | 54.50 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 220.00 | 54.70 | 59.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:18 PM EST | |||
| 225.00 | 60.00 | 64.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 230.00 | 65.00 | 69.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 235.00 | 69.70 | 74.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 240.00 | 74.70 | 79.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 245.00 | 80.00 | 84.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST | |||
| 250.00 | 85.00 | 89.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:18 PM EST |