Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $150.55 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 94.40 | 97.70 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 90.00 | 92.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 65.00 | 84.80 | 88.10 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 80.00 | 83.10 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 75.00 | 78.30 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 70.50 | 73.60 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 65.40 | 68.90 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 60.70 | 64.20 | 69.90 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.96 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 56.10 | 59.50 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 51.70 | 54.90 | 86.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.93 | 0.00 | -0.02 | 12/9/2024 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 47.30 | 50.40 | % | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 43.10 | 46.20 | % | 0 | 0 | 0.24 | 0.89 | 0.00 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 40.10 | 41.10 | 45.00 | 0.00 | 0.00% | 0 | 50 | 0.26 | 0.87 | 0.00 | -0.03 | 1/13/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 35.80 | 37.20 | 49.25 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.85 | 0.01 | -0.03 | 1/7/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 32.20 | 33.20 | 44.90 | 0.00 | 0.00% | 0 | 70 | 0.28 | 0.82 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 28.50 | 29.40 | 37.52 | 0.00 | 0.00% | 0 | 559 | 0.28 | 0.79 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 25.10 | 26.00 | 31.00 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.75 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 22.10 | 22.90 | 25.80 | 0.00 | 0.00% | 0 | 54 | 0.29 | 0.71 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 19.20 | 19.80 | 22.50 | 0.00 | 0.00% | 0 | 7,833 | 0.29 | 0.67 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 16.60 | 17.30 | 19.60 | 0.00 | 0.00% | 0 | 531 | 0.30 | 0.62 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 14.10 | 14.70 | 14.90 | -6.50 | -30.38% | 23 | 167 | 0.30 | 0.56 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 12.00 | 12.60 | 11.80 | -3.80 | -24.36% | 36 | 198 | 0.30 | 0.51 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 10.20 | 10.80 | 11.55 | -0.75 | -6.10% | 13 | 498 | 0.30 | 0.46 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 8.40 | 9.10 | 8.77 | -1.73 | -16.48% | 10 | 611 | 0.30 | 0.41 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 7.10 | 7.60 | 8.60 | -2.70 | -23.90% | 1 | 227 | 0.30 | 0.36 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 5.90 | 6.40 | 5.70 | -1.85 | -24.51% | 8 | 1,603 | 0.30 | 0.32 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 4.90 | 5.30 | 5.90 | -2.10 | -26.25% | 10 | 218 | 0.30 | 0.28 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 4.00 | 4.50 | 6.50 | 0.00 | 0.00% | 0 | 438 | 0.30 | 0.24 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 3.20 | 3.80 | 6.80 | 0.00 | 0.00% | 0 | 235 | 0.30 | 0.21 | 0.01 | -0.03 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 2.60 | 3.00 | 3.70 | 0.00 | 0.00% | 0 | 586 | 0.30 | 0.18 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 210.00 | 1.75 | 2.15 | 4.55 | 0.00 | 0.00% | 0 | 504 | 0.30 | 0.14 | 0.01 | -0.02 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 220.00 | 1.15 | 1.55 | 1.25 | -0.40 | -24.25% | 222 | 599 | 0.30 | 0.10 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 230.00 | 0.80 | 1.10 | 3.38 | 0.00 | 0.00% | 0 | 690 | 0.31 | 0.07 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:06 PM EST |
| 240.00 | 0.50 | 0.90 | 0.90 | -0.15 | -14.29% | 1 | 217 | 0.32 | 0.05 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.85 | 1.74 | 0.00 | 0.00% | 0 | 74 | 0.37 | 0.03 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 4:00:06 PM EST |
| 260.00 | 0.15 | 0.85 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.03 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 270.00 | 0.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.02 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.05 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.10 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.03 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 0.20 | 2.50 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.00 | 0.63 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.04 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.40 | 1.80 | 0.93 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.06 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 1.10 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 65 | 0.40 | -0.07 | 0.00 | -0.02 | 1/13/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 1.50 | 2.30 | 1.48 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.09 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 1.95 | 2.55 | 1.85 | 0.00 | 0.00% | 0 | 299 | 0.37 | -0.11 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 2.75 | 3.10 | 2.26 | 0.00 | 0.00% | 0 | 472 | 0.39 | -0.13 | 0.00 | -0.03 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 3.60 | 4.00 | 3.76 | +0.56 | +17.50% | 225 | 146 | 0.38 | -0.15 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 4.60 | 5.10 | 4.20 | 0.00 | 0.00% | 1 | 205 | 0.38 | -0.18 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 5.90 | 6.40 | 6.10 | +0.90 | +17.31% | 851 | 106 | 0.38 | -0.21 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 7.50 | 7.80 | 6.50 | 0.00 | 0.00% | 1 | 875 | 0.37 | -0.25 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 9.20 | 9.60 | 8.00 | 0.00 | 0.00% | 1 | 1,656 | 0.37 | -0.29 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 11.10 | 11.50 | 10.10 | +0.67 | +7.11% | 2 | 646 | 0.36 | -0.33 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 150.00 | 13.30 | 13.80 | 13.60 | +1.80 | +15.26% | 8 | 1,024 | 0.36 | -0.38 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 155.00 | 15.80 | 16.40 | 16.70 | +2.60 | +18.44% | 27 | 237 | 0.36 | -0.44 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 160.00 | 18.50 | 19.20 | 19.40 | +2.60 | +15.48% | 4 | 244 | 0.36 | -0.49 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 165.00 | 21.50 | 22.30 | 18.10 | 0.00 | 0.00% | 0 | 56 | 0.36 | -0.54 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 170.00 | 24.70 | 25.90 | 25.35 | +5.75 | +29.34% | 1 | 183 | 0.36 | -0.59 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 175.00 | 28.40 | 29.30 | 24.40 | 0.00 | 0.00% | 0 | 223 | 0.36 | -0.64 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 180.00 | 32.10 | 33.10 | 23.90 | 0.00 | 0.00% | 0 | 59 | 0.36 | -0.68 | 0.01 | -0.03 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 185.00 | 36.00 | 37.10 | 24.60 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.72 | 0.01 | -0.03 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 190.00 | 40.20 | 41.40 | 28.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.76 | 0.01 | -0.03 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 195.00 | 44.20 | 47.30 | 31.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.79 | 0.01 | -0.03 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 200.00 | 48.80 | 51.80 | % | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 210.00 | 58.30 | 61.20 | % | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 220.00 | 68.20 | 71.30 | % | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 230.00 | 78.20 | 81.30 | % | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 240.00 | 88.20 | 91.30 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 250.00 | 98.20 | 101.30 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 260.00 | 108.20 | 111.30 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 270.00 | 118.10 | 121.20 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |