Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $130.87 as of 5/27/2025 2:44:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.00 | 65.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 75.00 | 56.90 | 60.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 80.00 | 52.00 | 55.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 85.00 | 47.00 | 50.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 90.00 | 42.10 | 45.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 95.00 | 37.30 | 41.00 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 32.60 | 36.00 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 105.00 | 27.90 | 30.30 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 110.00 | 23.20 | 25.80 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 19.10 | 20.80 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.06 | 5/27/2025 1:58:56 PM EST | |||
| 118.00 | 17.00 | 18.10 | % | 0 | 0 | 0.40 | 0.84 | 0.01 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 119.00 | 15.90 | 17.30 | % | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 120.00 | 15.10 | 16.60 | % | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 121.00 | 14.10 | 15.50 | % | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 122.00 | 13.80 | 14.50 | % | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 123.00 | 13.00 | 13.80 | % | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 124.00 | 12.40 | 13.00 | % | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 125.00 | 11.50 | 12.20 | % | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 126.00 | 10.80 | 11.50 | % | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 127.00 | 9.90 | 10.60 | % | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 128.00 | 9.10 | 10.20 | % | 0 | 0 | 0.36 | 0.67 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 129.00 | 8.60 | 9.60 | % | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.10 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 8.10 | 8.60 | % | 0 | 0 | 0.36 | 0.63 | 0.02 | -0.10 | 5/27/2025 1:58:56 PM EST | |||
| 131.00 | 7.50 | 8.00 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.61 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 132.00 | 7.00 | 7.40 | % | 0 | 0 | 0.36 | 0.58 | 0.02 | -0.10 | 5/27/2025 1:58:56 PM EST | |||
| 133.00 | 6.30 | 7.10 | % | 0 | 0 | 0.35 | 0.56 | 0.02 | -0.10 | 5/27/2025 1:58:56 PM EST | |||
| 134.00 | 5.80 | 6.30 | % | 0 | 0 | 0.35 | 0.53 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 135.00 | 5.20 | 6.00 | % | 0 | 0 | 0.36 | 0.51 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 136.00 | 4.80 | 5.20 | % | 0 | 0 | 0.35 | 0.48 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 137.00 | 4.40 | 4.80 | % | 0 | 0 | 0.34 | 0.46 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 138.00 | 3.90 | 4.30 | % | 0 | 0 | 0.35 | 0.43 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 139.00 | 3.50 | 3.90 | % | 0 | 0 | 0.34 | 0.40 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 3.20 | 3.50 | 3.10 | +0.23 | +8.02% | 2 | 1 | 0.34 | 0.38 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 141.00 | 2.80 | 3.20 | % | 0 | 0 | 0.33 | 0.35 | 0.03 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 142.00 | 2.50 | 2.95 | % | 0 | 0 | 0.33 | 0.33 | 0.02 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 143.00 | 2.20 | 2.80 | % | 0 | 0 | 0.33 | 0.30 | 0.02 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 144.00 | 1.95 | 2.30 | % | 0 | 0 | 0.32 | 0.28 | 0.02 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 145.00 | 1.70 | 2.20 | % | 0 | 0 | 0.32 | 0.26 | 0.02 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 146.00 | 1.50 | 2.05 | % | 0 | 0 | 0.33 | 0.24 | 0.02 | -0.06 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 0.80 | 1.15 | % | 0 | 0 | 0.34 | 0.17 | 0.02 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 152.50 | 0.00 | 0.80 | % | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 0.00 | 1.20 | % | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.06 | 5/27/2025 1:58:56 PM EST | |||
| 118.00 | 1.45 | 1.80 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.16 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 119.00 | 1.55 | 1.85 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.17 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 120.00 | 1.70 | 2.20 | % | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 121.00 | 1.90 | 2.30 | % | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 122.00 | 2.05 | 2.50 | % | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 123.00 | 2.25 | 2.75 | 2.45 | % | 4 | 0 | 0.41 | -0.23 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 124.00 | 2.45 | 2.80 | % | 0 | 0 | 0.40 | -0.25 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 125.00 | 2.70 | 3.10 | 3.31 | % | 4 | 0 | 0.41 | -0.27 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 126.00 | 2.95 | 3.30 | 3.58 | % | 1 | 0 | 0.39 | -0.29 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 127.00 | 3.20 | 3.60 | % | 0 | 0 | 0.39 | -0.31 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 128.00 | 3.50 | 3.90 | % | 0 | 0 | 0.38 | -0.33 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 129.00 | 3.90 | 4.20 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.35 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 130.00 | 4.20 | 4.60 | 6.63 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.37 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 131.00 | 4.60 | 4.90 | 5.33 | -0.82 | -13.34% | 1 | 1 | 0.37 | -0.39 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 132.00 | 5.00 | 5.30 | % | 0 | 0 | 0.36 | -0.42 | 0.02 | -0.10 | 5/27/2025 1:58:56 PM EST | |||
| 133.00 | 5.40 | 5.80 | % | 0 | 0 | 0.37 | -0.44 | 0.02 | -0.10 | 5/27/2025 1:58:56 PM EST | |||
| 134.00 | 5.80 | 6.30 | % | 0 | 0 | 0.35 | -0.47 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 135.00 | 6.30 | 7.30 | % | 0 | 0 | 0.37 | -0.49 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 136.00 | 6.90 | 7.50 | % | 0 | 0 | 0.36 | -0.52 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 137.00 | 7.40 | 8.20 | % | 0 | 0 | 0.35 | -0.54 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 138.00 | 8.00 | 8.50 | % | 0 | 0 | 0.33 | -0.57 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 139.00 | 8.50 | 9.20 | % | 0 | 0 | 0.35 | -0.60 | 0.03 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 9.20 | 9.70 | % | 0 | 0 | 0.35 | -0.62 | 0.03 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 141.00 | 9.90 | 10.30 | % | 0 | 0 | 0.35 | -0.65 | 0.03 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 142.00 | 10.40 | 11.90 | % | 0 | 0 | 0.34 | -0.67 | 0.02 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 143.00 | 10.90 | 12.30 | % | 0 | 0 | 0.34 | -0.70 | 0.02 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 144.00 | 11.60 | 13.00 | % | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 145.00 | 12.20 | 13.40 | % | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.07 | 5/27/2025 1:58:56 PM EST | |||
| 146.00 | 13.10 | 14.70 | % | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.06 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 16.30 | 18.00 | % | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 152.50 | 18.60 | 20.80 | % | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 21.00 | 22.60 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 24.80 | 28.50 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 29.80 | 33.50 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 170.00 | 34.80 | 38.50 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 39.90 | 43.40 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 45.30 | 48.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 185.00 | 50.20 | 53.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |