Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $150.55 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 58.80 | 61.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 54.00 | 56.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 49.00 | 51.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 43.90 | 46.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 39.20 | 41.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 34.00 | 36.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 29.30 | 32.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 24.00 | 27.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 130.00 | 19.50 | 22.10 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 135.00 | 14.40 | 17.00 | 25.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.01 | -0.08 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 11.10 | 12.00 | 12.60 | % | 1 | 0 | 0.01 | 0.93 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 145.00 | 7.20 | 7.80 | % | 0 | 0 | 0.09 | 0.83 | 0.03 | -0.15 | 2/21/2025 4:00:06 PM EST | |||
| 148.00 | 5.20 | 5.60 | % | 0 | 0 | 0.14 | 0.74 | 0.04 | -0.16 | 2/21/2025 4:00:06 PM EST | |||
| 149.00 | 4.60 | 5.00 | 4.10 | % | 14 | 0 | 0.15 | 0.71 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 150.00 | 4.00 | 4.40 | % | 0 | 0 | 0.16 | 0.67 | 0.04 | -0.16 | 2/21/2025 4:00:06 PM EST | |||
| 152.50 | 2.80 | 3.20 | 4.20 | % | 1 | 0 | 0.19 | 0.57 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 155.00 | 1.85 | 2.20 | 2.28 | -2.29 | -50.11% | 3 | 29 | 0.20 | 0.47 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 157.50 | 1.20 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.37 | 0.03 | -0.13 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 0.70 | 1.05 | 1.60 | -2.70 | -62.80% | 2 | 10 | 0.20 | 0.29 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 162.50 | 0.40 | 0.65 | 1.50 | 0.00 | 0.00% | 0 | 64 | 0.22 | 0.21 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 151 | 0.51 | 0.15 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 167.50 | 0.00 | 0.30 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.11 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.30 | 0.25 | -0.15 | -37.50% | 5 | 24 | 0.39 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 172.50 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.03 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.55 | 1.04 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.01 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 182.50 | 0.00 | 1.60 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.40 | 2.57 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 1,112 | 0.95 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:06 PM EST |
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 1.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 1.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.55 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 1.55 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.05 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.25 | 0.50 | 0.35 | +0.02 | +6.07% | 1 | 4 | 0.43 | -0.02 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.70 | 0.90 | 0.79 | +0.44 | +125.72% | 13 | 274 | 0.41 | -0.07 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 1.65 | 1.90 | 2.24 | +1.68 | +300.00% | 14 | 37 | 0.42 | -0.17 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 148.00 | 2.60 | 2.85 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.26 | 0.04 | -0.16 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 149.00 | 2.95 | 3.30 | % | 0 | 0 | 0.43 | -0.29 | 0.04 | -0.16 | 2/21/2025 4:00:06 PM EST | |||
| 150.00 | 3.40 | 3.70 | 4.49 | +3.49 | +349.00% | 11 | 44 | 0.44 | -0.33 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 152.50 | 4.60 | 5.00 | 4.87 | +3.67 | +305.84% | 2 | 26 | 0.46 | -0.43 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 6.10 | 6.70 | 2.75 | 0.00 | 0.00% | 0 | 131 | 0.49 | -0.53 | 0.04 | -0.14 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 157.50 | 7.70 | 8.40 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.63 | 0.03 | -0.13 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 9.70 | 10.40 | 3.86 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.71 | 0.03 | -0.11 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 162.50 | 11.90 | 13.20 | 11.10 | +5.60 | +101.82% | 1 | 12 | 0.46 | -0.79 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 13.80 | 15.20 | 9.90 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.85 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 167.50 | 15.90 | 17.90 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 170.00 | 18.50 | 20.80 | 14.63 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.92 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 172.50 | 21.20 | 23.10 | % | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 175.00 | 23.20 | 26.30 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 177.50 | 25.70 | 28.80 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 180.00 | 28.20 | 31.20 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 182.50 | 30.70 | 33.80 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 185.00 | 33.30 | 36.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 190.00 | 38.10 | 41.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 195.00 | 43.20 | 46.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 200.00 | 48.40 | 51.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 205.00 | 53.10 | 56.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 210.00 | 58.20 | 61.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 215.00 | 63.20 | 66.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 220.00 | 68.30 | 71.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 225.00 | 73.20 | 76.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 230.00 | 77.60 | 81.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 235.00 | 82.70 | 86.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 240.00 | 87.50 | 91.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |