Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $40.29 as of 7/28/2026 2:17:09 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.20 | 23.10 | 21.15 | % | 1.06 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:13 PM EST | |||
| 22.50 | 16.70 | 20.70 | 18.70 | % | 0.83 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:13 PM EST | |||
| 25.00 | 14.20 | 18.20 | 16.20 | % | 0.65 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:13 PM EST | |||
| 30.00 | 9.20 | 13.20 | 11.20 | % | 0.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:13 PM EST | |||
| 35.00 | 4.70 | 7.20 | 5.95 | 3.79 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.91 | 0.95 | 0.04 | -0.01 | 7/14/2026 | 7/28/2026 1:59:13 PM EST |
| 40.00 | 1.70 | 2.50 | 2.10 | 2.00 | +0.30 | +17.65% | 0.05 | 204 | 891 | 0.41 | 0.60 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 1:59:13 PM EST |
| 45.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.28 | +466.67% | 0.01 | 5,687 | 317 | 0.37 | 0.18 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 1:59:13 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.03 | 0.01 | 0.00 | 7/28/2026 1:59:13 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:59:13 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:13 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:13 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 1:59:13 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.13 | -0.07 | -35.00% | 0.01 | 541 | 49 | 0.47 | -0.05 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 1:59:13 PM EST |
| 40.00 | 0.65 | 1.65 | 1.15 | 1.65 | -1.11 | -40.22% | 0.03 | 1 | 3 | 0.38 | -0.40 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 1:59:13 PM EST |
| 45.00 | 3.30 | 6.40 | 4.85 | % | 0.11 | 0 | 0 | 0.94 | -0.82 | 0.06 | -0.02 | 7/28/2026 1:59:13 PM EST | |||
| 50.00 | 8.50 | 11.10 | 9.80 | % | 0.20 | 0 | 0 | 1.20 | -0.97 | 0.01 | 0.00 | 7/28/2026 1:59:13 PM EST | |||
| 55.00 | 12.40 | 16.40 | 14.40 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:13 PM EST |