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 | 77.40 | 81.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 72.70 | 76.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 100.00 | 68.00 | 71.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 63.10 | 66.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 57.50 | 61.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 53.00 | 56.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 48.00 | 52.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 125.00 | 43.10 | 46.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 130.00 | 37.70 | 41.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 135.00 | 33.20 | 36.20 | 35.38 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 140.00 | 28.30 | 31.30 | % | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 145.00 | 23.20 | 26.60 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.09 | 1/21/2025 3:59:47 PM EST | |||
| 150.00 | 19.10 | 21.80 | 10.34 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.90 | 0.01 | -0.11 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 152.50 | 17.90 | 18.60 | 10.50 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.87 | 0.01 | -0.13 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 15.80 | 17.40 | 13.42 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.84 | 0.02 | -0.14 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 157.50 | 12.90 | 14.30 | 11.36 | 0.00 | 0.00% | 0 | 252 | 0.40 | 0.80 | 0.02 | -0.16 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 11.00 | 12.40 | 11.50 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.75 | 0.02 | -0.17 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 162.50 | 9.10 | 10.60 | 8.60 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.70 | 0.02 | -0.18 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 8.30 | 10.40 | 8.90 | 0.00 | 0.00% | 0 | 66 | 0.42 | 0.64 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 167.50 | 7.00 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 72 | 0.42 | 0.57 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 4.90 | 6.20 | 5.92 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.51 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 172.50 | 4.60 | 5.30 | 4.74 | 0.00 | 0.00% | 0 | 511 | 0.41 | 0.44 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 3.60 | 5.10 | 3.96 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.38 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 177.50 | 2.00 | 4.30 | 2.87 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.32 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 180.00 | 1.40 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.27 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 182.50 | 0.80 | 2.85 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.22 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 0.70 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.18 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 187.50 | 0.90 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.14 | 0.01 | -0.10 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 190.00 | 0.65 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 192.50 | 0.45 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 195.00 | 0.25 | 1.15 | % | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 197.50 | 0.00 | 1.45 | % | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 215.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 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 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.01 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 140.00 | 0.15 | 0.65 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 145.00 | 0.35 | 0.65 | 1.17 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.06 | 0.01 | -0.09 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 0.75 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 38 | 0.47 | -0.10 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 152.50 | 1.00 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 103 | 0.46 | -0.13 | 0.01 | -0.13 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 0.40 | 1.75 | 1.51 | 0.00 | 0.00% | 0 | 168 | 0.45 | -0.16 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 157.50 | 1.80 | 2.10 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.20 | 0.02 | -0.16 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 2.40 | 2.65 | 2.55 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.25 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 162.50 | 1.75 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 40 | 0.43 | -0.30 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 3.90 | 4.20 | 4.24 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.36 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 167.50 | 3.90 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 70 | 0.42 | -0.43 | 0.03 | -0.19 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 6.10 | 8.00 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.49 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 172.50 | 7.20 | 7.80 | 16.23 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.56 | 0.03 | -0.18 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 9.00 | 9.40 | % | 0 | 0 | 0.41 | -0.62 | 0.03 | -0.17 | 1/21/2025 3:59:47 PM EST | |||
| 177.50 | 10.60 | 12.80 | % | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.16 | 1/21/2025 3:59:47 PM EST | |||
| 180.00 | 12.50 | 14.40 | % | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.15 | 1/21/2025 3:59:47 PM EST | |||
| 182.50 | 13.60 | 16.50 | % | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.13 | 1/21/2025 3:59:47 PM EST | |||
| 185.00 | 15.40 | 18.40 | % | 0 | 0 | 0.57 | -0.82 | 0.02 | -0.11 | 1/21/2025 3:59:47 PM EST | |||
| 187.50 | 17.10 | 20.70 | % | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.10 | 1/21/2025 3:59:47 PM EST | |||
| 190.00 | 19.30 | 23.50 | % | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.08 | 1/21/2025 3:59:47 PM EST | |||
| 192.50 | 21.50 | 26.00 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 195.00 | 23.50 | 28.00 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 197.50 | 26.00 | 30.50 | % | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 200.00 | 28.60 | 33.00 | % | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 205.00 | 33.50 | 38.00 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 210.00 | 38.50 | 43.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 215.00 | 43.50 | 48.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 220.00 | 48.50 | 53.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 225.00 | 53.50 | 58.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 230.00 | 58.50 | 63.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 235.00 | 63.60 | 68.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 240.00 | 68.50 | 73.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 245.00 | 73.60 | 78.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |