Options Chain for ARTISAN PARTNERS ASSET MGMT IN CL A (APAM) - $45.25 as of 8/1/2025 7:54:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 20.90 | 24.70 | 22.80 | % | 1.04 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 24.50 | 18.30 | 22.30 | 20.30 | % | 0.83 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 29.50 | 13.30 | 17.30 | 15.30 | % | 0.52 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 34.50 | 8.40 | 12.20 | 10.30 | 6.53 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/1/2025 3:59:48 PM EST |
| 39.50 | 5.30 | 6.30 | 5.80 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 294 | 0.55 | 0.89 | 0.05 | -0.01 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 44.50 | 1.55 | 1.70 | 1.63 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 489 | 0.26 | 0.51 | 0.10 | -0.01 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 49.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.22 | 0.11 | 0.05 | -0.01 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 54.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 8/1/2025 3:59:48 PM EST |
| 59.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 29.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 3:59:48 PM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:48 PM EST |
| 39.50 | 0.30 | 0.45 | 0.38 | 0.50 | +0.24 | +92.31% | 0.01 | 1 | 124 | 0.31 | -0.11 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 44.50 | 1.70 | 1.85 | 1.78 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.27 | -0.49 | 0.10 | -0.01 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 49.50 | 3.50 | 7.50 | 5.50 | 9.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.67 | -0.89 | 0.05 | -0.01 | 5/29/2025 | 8/1/2025 3:59:48 PM EST |
| 54.50 | 8.50 | 12.40 | 10.45 | % | 0.19 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 59.50 | 13.50 | 17.40 | 15.45 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 65.00 | 19.00 | 22.90 | 20.95 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST |