Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $135.99 as of 5/5/2025 7:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.10 | 66.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 57.20 | 61.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 52.10 | 56.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 47.40 | 51.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 42.40 | 46.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 37.50 | 41.40 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 32.60 | 36.50 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 27.90 | 31.80 | % | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 23.60 | 27.00 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 18.60 | 21.90 | % | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 14.90 | 17.50 | % | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 121.00 | 13.70 | 16.80 | % | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 122.00 | 13.00 | 15.90 | % | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 123.00 | 12.40 | 14.50 | % | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 124.00 | 12.70 | 14.40 | % | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 10.70 | 13.40 | % | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 126.00 | 10.10 | 12.70 | % | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 127.00 | 10.70 | 11.50 | % | 0 | 0 | 0.43 | 0.67 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 128.00 | 10.20 | 10.80 | 11.80 | % | 2 | 0 | 0.43 | 0.65 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 129.00 | 9.50 | 10.10 | % | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 8.80 | 9.60 | 14.11 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.61 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 131.00 | 6.40 | 8.90 | 10.20 | % | 2 | 0 | 0.36 | 0.59 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 132.00 | 5.90 | 8.30 | % | 0 | 0 | 0.36 | 0.57 | 0.02 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 133.00 | 7.10 | 7.80 | 8.70 | % | 1 | 0 | 0.41 | 0.54 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 134.00 | 6.60 | 7.20 | % | 0 | 0 | 0.40 | 0.52 | 0.02 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 5.90 | 7.00 | % | 0 | 0 | 0.40 | 0.50 | 0.02 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 136.00 | 3.80 | 6.40 | % | 0 | 0 | 0.35 | 0.47 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 137.00 | 5.10 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.45 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 138.00 | 4.70 | 5.20 | 6.00 | % | 3 | 0 | 0.39 | 0.42 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 139.00 | 4.20 | 4.80 | % | 0 | 0 | 0.38 | 0.40 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 3.60 | 4.60 | % | 0 | 0 | 0.38 | 0.37 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 141.00 | 3.20 | 4.10 | % | 0 | 0 | 0.37 | 0.35 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 142.00 | 2.85 | 3.80 | % | 0 | 0 | 0.37 | 0.32 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 143.00 | 2.50 | 3.40 | % | 0 | 0 | 0.36 | 0.30 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 144.00 | 2.10 | 3.10 | % | 0 | 0 | 0.36 | 0.27 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 2.00 | 2.85 | % | 0 | 0 | 0.36 | 0.25 | 0.02 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 146.00 | 1.75 | 2.65 | % | 0 | 0 | 0.36 | 0.22 | 0.02 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 147.00 | 1.55 | 2.25 | % | 0 | 0 | 0.35 | 0.21 | 0.02 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 148.00 | 1.30 | 2.00 | 2.16 | % | 1 | 0 | 0.34 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 149.00 | 1.10 | 1.75 | % | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.60 | 1.83 | % | 2 | 0 | 0.30 | 0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 155.00 | 0.45 | 1.00 | % | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.65 | % | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.65 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.65 | 1.35 | % | 0 | 0 | 0.49 | -0.09 | 0.01 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.90 | % | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 120.00 | 1.85 | 2.85 | % | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 121.00 | 1.30 | 2.85 | % | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 122.00 | 1.80 | 3.20 | % | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 123.00 | 2.60 | 3.30 | % | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 124.00 | 2.70 | 3.80 | % | 0 | 0 | 0.42 | -0.27 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 125.00 | 3.20 | 3.80 | % | 0 | 0 | 0.42 | -0.29 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 126.00 | 3.30 | 4.10 | % | 0 | 0 | 0.41 | -0.31 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 127.00 | 3.80 | 5.30 | % | 0 | 0 | 0.44 | -0.33 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 128.00 | 4.20 | 4.70 | % | 0 | 0 | 0.41 | -0.35 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 129.00 | 4.40 | 5.00 | % | 0 | 0 | 0.40 | -0.37 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 130.00 | 4.80 | 5.40 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.39 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 131.00 | 5.20 | 6.10 | % | 0 | 0 | 0.40 | -0.41 | 0.02 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 132.00 | 5.60 | 6.20 | % | 0 | 0 | 0.39 | -0.43 | 0.02 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 133.00 | 6.00 | 6.70 | % | 0 | 0 | 0.39 | -0.46 | 0.02 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 134.00 | 6.60 | 7.10 | % | 0 | 0 | 0.39 | -0.48 | 0.02 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 6.40 | 7.70 | % | 0 | 0 | 0.37 | -0.50 | 0.02 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 136.00 | 7.30 | 8.30 | % | 0 | 0 | 0.38 | -0.53 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 137.00 | 7.90 | 8.70 | % | 0 | 0 | 0.37 | -0.55 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 138.00 | 8.40 | 10.20 | % | 0 | 0 | 0.40 | -0.58 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 139.00 | 9.10 | 9.70 | % | 0 | 0 | 0.37 | -0.60 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 8.10 | 10.70 | % | 0 | 0 | 0.33 | -0.63 | 0.02 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 141.00 | 10.00 | 11.30 | % | 0 | 0 | 0.36 | -0.65 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 142.00 | 9.40 | 11.90 | % | 0 | 0 | 0.32 | -0.68 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 143.00 | 10.60 | 12.90 | % | 0 | 0 | 0.34 | -0.70 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 144.00 | 12.00 | 13.10 | % | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.07 | 5/5/2025 4:00:00 PM EST | |||
| 145.00 | 11.30 | 14.60 | % | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 146.00 | 11.90 | 15.60 | % | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.06 | 5/5/2025 4:00:00 PM EST | |||
| 147.00 | 14.10 | 15.30 | % | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 148.00 | 14.70 | 16.10 | % | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 149.00 | 15.70 | 16.90 | % | 0 | 0 | 0.32 | -0.83 | 0.02 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 16.30 | 17.70 | % | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 19.60 | 23.50 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 24.40 | 28.30 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 29.30 | 33.30 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 34.30 | 38.20 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 39.30 | 43.20 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 44.30 | 48.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 49.20 | 53.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |