Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $39.34 as of 7/27/2026 7:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.93 | 16.10 | 19.90 | 18.00 | % | 0.82 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 24.43 | 13.60 | 17.40 | 15.50 | % | 0.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 29.43 | 9.40 | 12.40 | 10.90 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 34.43 | 4.90 | 7.00 | 5.95 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.70 | 0.96 | 0.06 | 0.00 | 3/23/2026 | 7/27/2026 3:59:57 PM EST |
| 39.43 | 0.70 | 3.80 | 2.25 | 2.57 | +1.29 | +100.79% | 0.06 | 75 | 142 | 0.64 | 0.55 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 44.43 | 0.00 | 1.00 | 0.50 | 0.47 | +0.17 | +56.67% | 0.01 | 1 | 87 | 0.45 | 0.22 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 49.43 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 87 | 0.46 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 54.43 | 0.00 | 0.50 | 0.25 | 0.20 | % | 0.00 | 1 | 1 | 0.65 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 59.43 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 64.43 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 24.43 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 29.43 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 34.43 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.55 | -0.04 | 0.06 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 39.43 | 0.50 | 4.10 | 2.30 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.37 | -0.45 | 0.08 | -0.01 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 44.43 | 4.20 | 6.70 | 5.45 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | -0.78 | 0.05 | -0.01 | 6/1/2026 | 7/27/2026 3:59:57 PM EST |
| 49.43 | 8.20 | 12.00 | 10.10 | % | 0.20 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 54.43 | 13.40 | 16.30 | 14.85 | % | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 59.43 | 18.10 | 22.00 | 20.05 | % | 0.34 | 0 | 26 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 64.43 | 22.90 | 26.90 | 24.90 | % | 0.39 | 0 | 7 | 1.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |