Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $37.84 as of 5/7/2026 10:01:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.93 | 13.70 | 17.80 | 15.75 | % | 0.72 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 24.43 | 11.20 | 15.30 | 13.25 | % | 0.54 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 29.43 | 6.20 | 9.80 | 8.00 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 34.43 | 3.00 | 4.30 | 3.65 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 152 | 0.54 | 0.81 | 0.08 | -0.01 | 4/23/2026 | 5/7/2026 1:58:32 PM EST |
| 39.43 | 0.15 | 0.90 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.24 | 0.30 | 0.10 | -0.01 | 5/5/2026 | 5/7/2026 1:58:32 PM EST |
| 44.43 | 0.00 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 675 | 0.35 | 0.03 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 1:58:32 PM EST |
| 49.43 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 118 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 54.43 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 59.43 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 1:58:32 PM EST |
| 64.43 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.93 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 24.43 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 29.43 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 34.43 | 0.45 | 0.60 | 0.53 | 0.48 | -0.02 | -4.00% | 0.02 | 2 | 252 | 0.33 | -0.19 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 1:58:32 PM EST |
| 39.43 | 2.35 | 3.30 | 2.83 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.31 | -0.70 | 0.10 | -0.01 | 5/6/2026 | 5/7/2026 1:58:32 PM EST |
| 44.43 | 6.40 | 8.00 | 7.20 | % | 0.16 | 0 | 17 | 0.62 | -0.97 | 0.02 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 49.43 | 10.70 | 13.40 | 12.05 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 54.43 | 15.60 | 19.50 | 17.55 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 59.43 | 20.60 | 24.50 | 22.55 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST | |||
| 64.43 | 25.40 | 29.50 | 27.45 | % | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:32 PM EST |