Options Chain for ARTISAN PARTNERS ASSET MGMT IN CL A (APAM) - $44.94 as of 8/22/2025 7:44:33 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 | 22.70 | 26.70 | 24.70 | % | 1.12 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.50 | 20.20 | 24.20 | 22.20 | % | 0.91 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 29.50 | 15.20 | 19.20 | 17.20 | % | 0.58 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 34.50 | 10.20 | 13.80 | 12.00 | 6.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 3:59:59 PM EST |
| 39.50 | 5.30 | 8.60 | 6.95 | 8.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | 0.99 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 44.50 | 2.65 | 2.85 | 2.75 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.25 | 0.78 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 49.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 4 | 215 | 0.19 | 0.21 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 54.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.37 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 59.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 39.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 20 | 125 | 0.41 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 44.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.41 | -50.62% | 0.01 | 1 | 60 | 0.24 | -0.22 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 49.50 | 2.75 | 3.10 | 2.93 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.24 | -0.79 | 0.09 | -0.02 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 54.50 | 6.30 | 9.80 | 8.05 | % | 0.15 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 59.50 | 11.70 | 14.60 | 13.15 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 16.40 | 20.40 | 18.40 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |