Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $130.42 as of 3/11/2025 8:14:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.60 | 61.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 75.00 | 54.60 | 57.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 80.00 | 49.50 | 52.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 85.00 | 44.70 | 47.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 90.00 | 40.20 | 42.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 95.00 | 34.30 | 37.70 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 100.00 | 29.90 | 32.80 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.05 | 3/11/2025 3:59:49 PM EST | |||
| 105.00 | 25.10 | 27.60 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.07 | 3/11/2025 3:59:49 PM EST | |||
| 110.00 | 20.80 | 23.40 | % | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.09 | 3/11/2025 3:59:49 PM EST | |||
| 115.00 | 16.00 | 17.30 | 17.30 | +5.05 | +41.23% | 4 | 19 | 0.51 | 0.86 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 116.00 | 15.80 | 17.20 | 16.10 | % | 1 | 0 | 0.63 | 0.85 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 117.00 | 14.90 | 16.40 | 13.30 | % | 1 | 0 | 0.61 | 0.83 | 0.01 | -0.13 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 118.00 | 12.90 | 14.70 | % | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.13 | 3/11/2025 3:59:49 PM EST | |||
| 119.00 | 12.10 | 14.00 | % | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.14 | 3/11/2025 3:59:49 PM EST | |||
| 120.00 | 11.70 | 13.50 | % | 0 | 0 | 0.56 | 0.78 | 0.02 | -0.14 | 3/11/2025 3:59:49 PM EST | |||
| 121.00 | 11.10 | 12.30 | 10.30 | % | 1 | 0 | 0.50 | 0.76 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 122.00 | 10.80 | 12.30 | % | 0 | 0 | 0.59 | 0.74 | 0.02 | -0.15 | 3/11/2025 3:59:49 PM EST | |||
| 123.00 | 10.10 | 10.80 | % | 0 | 0 | 0.51 | 0.72 | 0.02 | -0.16 | 3/11/2025 3:59:49 PM EST | |||
| 124.00 | 8.50 | 10.40 | % | 0 | 0 | 0.56 | 0.70 | 0.02 | -0.16 | 3/11/2025 3:59:49 PM EST | |||
| 125.00 | 8.00 | 10.10 | 7.70 | % | 1 | 0 | 0.52 | 0.67 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 126.00 | 7.30 | 10.20 | % | 0 | 0 | 0.54 | 0.65 | 0.02 | -0.17 | 3/11/2025 3:59:49 PM EST | |||
| 127.00 | 7.40 | 9.70 | 7.50 | % | 1 | 0 | 0.52 | 0.62 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 128.00 | 6.70 | 7.50 | % | 0 | 0 | 0.52 | 0.60 | 0.03 | -0.17 | 3/11/2025 3:59:49 PM EST | |||
| 129.00 | 6.00 | 7.30 | 7.30 | % | 18 | 0 | 0.52 | 0.57 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 130.00 | 4.80 | 6.50 | 5.61 | +1.91 | +51.63% | 1 | 213 | 0.51 | 0.54 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 131.00 | 5.40 | 6.20 | 5.60 | % | 7 | 0 | 0.52 | 0.52 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 132.00 | 4.90 | 5.70 | % | 0 | 0 | 0.51 | 0.49 | 0.03 | -0.18 | 3/11/2025 3:59:49 PM EST | |||
| 133.00 | 4.40 | 5.30 | % | 0 | 0 | 0.52 | 0.46 | 0.03 | -0.18 | 3/11/2025 3:59:49 PM EST | |||
| 134.00 | 3.90 | 6.00 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.43 | 0.03 | -0.17 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 135.00 | 3.70 | 5.30 | 3.75 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.40 | 0.03 | -0.17 | 3/7/2025 | 3/11/2025 3:59:49 PM EST |
| 136.00 | 3.00 | 3.70 | % | 0 | 0 | 0.49 | 0.38 | 0.03 | -0.17 | 3/11/2025 3:59:49 PM EST | |||
| 137.00 | 2.70 | 3.40 | % | 0 | 0 | 0.49 | 0.35 | 0.03 | -0.16 | 3/11/2025 3:59:49 PM EST | |||
| 138.00 | 2.30 | 3.90 | % | 0 | 0 | 0.52 | 0.32 | 0.03 | -0.16 | 3/11/2025 3:59:49 PM EST | |||
| 139.00 | 2.15 | 3.60 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.30 | 0.03 | -0.15 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 140.00 | 1.70 | 2.35 | 2.52 | +1.44 | +133.34% | 3 | 43 | 0.48 | 0.27 | 0.03 | -0.14 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 145.00 | 0.90 | 1.50 | 1.34 | +0.34 | +34.00% | 3 | 9 | 0.48 | 0.16 | 0.02 | -0.11 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 150.00 | 0.40 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.47 | 0.09 | 0.01 | -0.07 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 152.50 | 0.20 | 1.25 | % | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.06 | 3/11/2025 3:59:49 PM EST | |||
| 155.00 | 0.10 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.05 | 0.01 | -0.04 | 3/6/2025 | 3/11/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.76 | 0.02 | 0.01 | -0.03 | 3/6/2025 | 3/11/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/11/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 258 | 0.85 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/11/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/11/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 1.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 100.00 | 0.05 | 1.10 | % | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.05 | 3/11/2025 3:59:49 PM EST | |||
| 105.00 | 0.35 | 0.50 | % | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.07 | 3/11/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.95 | % | 40 | 0 | 0.61 | -0.09 | 0.01 | -0.09 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 115.00 | 1.00 | 1.55 | 2.00 | +1.31 | +189.86% | 2 | 3 | 0.59 | -0.14 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 116.00 | 1.25 | 1.45 | 1.65 | % | 2 | 0 | 0.57 | -0.15 | 0.01 | -0.12 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 117.00 | 1.40 | 1.70 | 2.40 | -0.80 | -25.00% | 1 | 1 | 0.58 | -0.17 | 0.01 | -0.13 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 118.00 | 1.55 | 1.85 | % | 0 | 0 | 0.57 | -0.18 | 0.02 | -0.13 | 3/11/2025 3:59:49 PM EST | |||
| 119.00 | 1.55 | 2.05 | % | 0 | 0 | 0.55 | -0.20 | 0.02 | -0.14 | 3/11/2025 3:59:49 PM EST | |||
| 120.00 | 1.95 | 2.20 | 2.17 | -1.63 | -42.90% | 2 | 3 | 0.55 | -0.22 | 0.02 | -0.14 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 121.00 | 2.00 | 2.45 | 3.20 | % | 1 | 0 | 0.54 | -0.24 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 122.00 | 2.40 | 2.70 | 2.67 | % | 1 | 0 | 0.55 | -0.26 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 123.00 | 2.65 | 2.95 | % | 0 | 0 | 0.54 | -0.28 | 0.02 | -0.16 | 3/11/2025 3:59:49 PM EST | |||
| 124.00 | 2.75 | 5.30 | % | 0 | 0 | 0.52 | -0.30 | 0.02 | -0.16 | 3/11/2025 3:59:49 PM EST | |||
| 125.00 | 3.30 | 4.60 | 3.30 | -2.94 | -47.12% | 11 | 9 | 0.55 | -0.33 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 126.00 | 3.50 | 4.00 | % | 0 | 0 | 0.53 | -0.35 | 0.02 | -0.17 | 3/11/2025 3:59:49 PM EST | |||
| 127.00 | 3.90 | 4.30 | % | 0 | 0 | 0.52 | -0.38 | 0.02 | -0.17 | 3/11/2025 3:59:49 PM EST | |||
| 128.00 | 4.30 | 4.70 | % | 0 | 0 | 0.52 | -0.40 | 0.03 | -0.17 | 3/11/2025 3:59:49 PM EST | |||
| 129.00 | 4.70 | 5.10 | % | 0 | 0 | 0.51 | -0.43 | 0.03 | -0.18 | 3/11/2025 3:59:49 PM EST | |||
| 130.00 | 5.10 | 7.50 | 6.80 | -2.21 | -24.53% | 1 | 21 | 0.51 | -0.46 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 131.00 | 5.60 | 6.00 | 6.00 | % | 8 | 0 | 0.50 | -0.48 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 132.00 | 6.10 | 6.60 | 6.50 | % | 2 | 0 | 0.51 | -0.51 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:49 PM EST | |
| 133.00 | 6.70 | 8.60 | % | 0 | 0 | 0.50 | -0.54 | 0.03 | -0.18 | 3/11/2025 3:59:49 PM EST | |||
| 134.00 | 7.20 | 8.10 | % | 0 | 0 | 0.49 | -0.57 | 0.03 | -0.17 | 3/11/2025 3:59:49 PM EST | |||
| 135.00 | 7.20 | 10.20 | 6.05 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.60 | 0.03 | -0.17 | 3/6/2025 | 3/11/2025 3:59:49 PM EST |
| 136.00 | 8.10 | 9.00 | % | 0 | 0 | 0.48 | -0.62 | 0.03 | -0.17 | 3/11/2025 3:59:49 PM EST | |||
| 137.00 | 8.50 | 9.60 | % | 0 | 0 | 0.47 | -0.65 | 0.03 | -0.16 | 3/11/2025 3:59:49 PM EST | |||
| 138.00 | 9.20 | 10.60 | % | 0 | 0 | 0.48 | -0.68 | 0.03 | -0.16 | 3/11/2025 3:59:49 PM EST | |||
| 139.00 | 9.40 | 12.60 | % | 0 | 0 | 0.42 | -0.70 | 0.03 | -0.15 | 3/11/2025 3:59:49 PM EST | |||
| 140.00 | 11.00 | 11.70 | 5.50 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.73 | 0.03 | -0.14 | 3/5/2025 | 3/11/2025 3:59:49 PM EST |
| 145.00 | 15.10 | 15.70 | 17.60 | +10.12 | +135.30% | 1 | 161 | 0.46 | -0.84 | 0.02 | -0.11 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 150.00 | 19.40 | 20.40 | 11.35 | 0.00 | 0.00% | 0 | 63 | 0.52 | -0.91 | 0.01 | -0.07 | 3/5/2025 | 3/11/2025 3:59:49 PM EST |
| 152.50 | 21.10 | 22.90 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.06 | 3/11/2025 3:59:49 PM EST | |||
| 155.00 | 23.40 | 25.50 | 12.54 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.95 | 0.01 | -0.04 | 2/25/2025 | 3/11/2025 3:59:49 PM EST |
| 160.00 | 28.50 | 30.00 | 35.00 | 0.00 | 0.00% | 0 | 29 | 0.69 | -0.98 | 0.01 | -0.03 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 165.00 | 33.60 | 35.20 | 34.70 | +0.40 | +1.17% | 90 | 61 | 0.84 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 170.00 | 38.30 | 40.60 | 35.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 3/6/2025 | 3/11/2025 3:59:49 PM EST |
| 175.00 | 43.50 | 45.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 180.00 | 48.00 | 50.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 185.00 | 52.90 | 55.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 190.00 | 58.30 | 60.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 195.00 | 63.30 | 65.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 200.00 | 67.80 | 70.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 205.00 | 72.80 | 75.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 210.00 | 78.30 | 81.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 215.00 | 83.30 | 85.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 220.00 | 87.90 | 90.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 225.00 | 93.30 | 95.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 230.00 | 98.30 | 101.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 235.00 | 103.00 | 105.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 240.00 | 107.80 | 110.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST |