Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $162.59 as of 2/4/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 106.30 | 108.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 60.00 | 100.90 | 103.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 96.10 | 98.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 90.90 | 94.30 | 102.00 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 85.90 | 89.20 | 31.31 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 80.90 | 84.50 | 56.78 | 0.00 | 0.00% | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 75.90 | 79.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 90.00 | 71.00 | 73.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 95.00 | 66.00 | 69.10 | 18.20 | 0.00 | 0.00% | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 61.50 | 64.30 | 65.75 | 0.00 | 0.00% | 0 | 63 | 0.87 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 56.40 | 59.00 | 32.95 | 0.00 | 0.00% | 0 | 34 | 0.95 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 52.10 | 54.10 | 59.88 | 0.00 | 0.00% | 0 | 134 | 0.80 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 47.10 | 49.30 | 53.65 | 0.00 | 0.00% | 0 | 492 | 0.59 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 42.40 | 44.30 | 49.20 | 0.00 | 0.00% | 0 | 1,754 | 0.67 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 37.50 | 39.10 | 38.51 | -5.99 | -13.47% | 1 | 1,216 | 0.47 | 0.98 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 32.80 | 34.30 | 39.90 | 0.00 | 0.00% | 0 | 524 | 0.52 | 0.96 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 28.50 | 29.40 | 33.09 | -2.21 | -6.27% | 1 | 1,852 | 0.36 | 0.93 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 23.90 | 24.60 | 22.80 | -7.90 | -25.74% | 8 | 2,981 | 0.35 | 0.90 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 19.40 | 20.90 | 26.20 | 0.00 | 0.00% | 0 | 1,435 | 0.37 | 0.85 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 15.30 | 16.00 | 22.40 | 0.00 | 0.00% | 0 | 5,642 | 0.32 | 0.78 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 10.60 | 12.30 | 12.40 | -5.90 | -32.24% | 330 | 1,641 | 0.32 | 0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 7.70 | 9.00 | 8.15 | -6.75 | -45.31% | 33 | 726 | 0.31 | 0.60 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 5.90 | 6.40 | 5.80 | -5.13 | -46.94% | 352 | 1,279 | 0.31 | 0.48 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 4.10 | 4.40 | 4.00 | -4.00 | -50.00% | 359 | 2,787 | 0.30 | 0.38 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 2.55 | 2.85 | 2.75 | -3.65 | -57.04% | 178 | 3,043 | 0.31 | 0.28 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 1.70 | 1.95 | 1.62 | -3.07 | -65.46% | 82 | 3,238 | 0.31 | 0.20 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 185.00 | 1.00 | 1.30 | 1.02 | -2.38 | -70.00% | 40 | 1,509 | 0.31 | 0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 190.00 | 0.55 | 0.85 | 0.65 | -1.61 | -71.24% | 14 | 618 | 0.31 | 0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 195.00 | 0.30 | 0.60 | 0.46 | -1.08 | -70.13% | 3 | 440 | 0.31 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 200.00 | 0.10 | 0.45 | 0.30 | -0.80 | -72.73% | 25 | 2,678 | 0.31 | 0.04 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.15 | 0.15 | -0.23 | -60.53% | 11 | 1,411 | 0.35 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 311 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 69 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 46 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.70 | 0.16 | 0.00 | 0.00% | 0 | 233 | 1.49 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.70 | 0.63 | 0.00 | 0.00% | 0 | 271 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 83 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 466 | 1.08 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 230 | 0.96 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 274 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 829 | 0.79 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 485 | 0.86 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 97 | 0.76 | -0.01 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 952 | 0.57 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 125.00 | 0.10 | 1.60 | 1.13 | 0.00 | 0.00% | 0 | 281 | 0.51 | -0.02 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 4:00:02 PM EST |
| 130.00 | 0.30 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 1,206 | 0.40 | -0.04 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 135.00 | 0.55 | 0.70 | 0.73 | -0.12 | -14.12% | 5 | 938 | 0.37 | -0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 140.00 | 0.90 | 1.05 | 1.10 | -0.20 | -15.39% | 21 | 1,484 | 0.36 | -0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 145.00 | 1.50 | 1.70 | 1.62 | -0.31 | -16.07% | 7 | 896 | 0.35 | -0.15 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 150.00 | 2.35 | 2.65 | 2.55 | -0.25 | -8.93% | 110 | 2,052 | 0.33 | -0.22 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 155.00 | 3.70 | 4.00 | 3.90 | 0.00 | 0.00% | 158 | 1,638 | 0.33 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 160.00 | 5.40 | 5.80 | 6.20 | +0.80 | +14.82% | 125 | 519 | 0.32 | -0.40 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 165.00 | 7.80 | 8.30 | 8.20 | +0.30 | +3.80% | 401 | 3,221 | 0.31 | -0.52 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 170.00 | 10.70 | 12.90 | 10.48 | +1.08 | +11.49% | 1 | 1,890 | 0.31 | -0.62 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 175.00 | 14.00 | 15.20 | 12.00 | 0.00 | 0.00% | 0 | 1,356 | 0.30 | -0.72 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 180.00 | 18.10 | 19.30 | 19.60 | +5.60 | +40.00% | 33 | 792 | 0.32 | -0.80 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 185.00 | 22.80 | 25.50 | 18.73 | 0.00 | 0.00% | 0 | 724 | 0.31 | -0.86 | 0.01 | -0.04 | 1/6/2025 | 2/4/2025 4:00:02 PM EST |
| 190.00 | 26.90 | 28.10 | 18.50 | 0.00 | 0.00% | 0 | 254 | 0.30 | -0.91 | 0.01 | -0.03 | 12/16/2024 | 2/4/2025 4:00:02 PM EST |
| 195.00 | 31.30 | 34.10 | 19.90 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.94 | 0.01 | -0.02 | 12/9/2024 | 2/4/2025 4:00:02 PM EST |
| 200.00 | 36.20 | 39.50 | 21.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.96 | 0.00 | -0.02 | 12/9/2024 | 2/4/2025 4:00:02 PM EST |
| 210.00 | 46.00 | 49.40 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 220.00 | 56.20 | 59.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 230.00 | 66.10 | 69.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 240.00 | 75.80 | 79.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 250.00 | 85.70 | 89.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |