Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $44.85 as of 2/6/2026 5:35:48 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 22.20 | 20.15 | % | 0.81 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 30.00 | 13.10 | 17.20 | 15.15 | % | 0.51 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 35.00 | 8.10 | 12.20 | 10.15 | 6.95 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:54 PM EST |
| 40.00 | 3.20 | 5.90 | 4.55 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:54 PM EST |
| 45.00 | 0.95 | 1.05 | 1.00 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 372 | 0.20 | 0.48 | 0.15 | -0.01 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.29 | 0.04 | 0.03 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.44 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/6/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:54 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:54 PM EST |
| 45.00 | 1.60 | 1.75 | 1.68 | 1.80 | -1.20 | -40.00% | 0.04 | 10 | 32 | 0.22 | -0.52 | 0.15 | -0.01 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 50.00 | 5.30 | 7.20 | 6.25 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.96 | 0.03 | 0.00 | 11/11/2025 | 2/6/2026 3:59:54 PM EST |
| 55.00 | 8.70 | 12.80 | 10.75 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 60.00 | 13.70 | 17.80 | 15.75 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 65.00 | 18.70 | 22.80 | 20.75 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 70.00 | 23.70 | 27.80 | 25.75 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST |