Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $38.98 as of 7/23/2026 7:11:18 AM 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 | 16.60 | 20.70 | 18.65 | % | 0.93 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 22.50 | 14.10 | 18.20 | 16.15 | % | 0.72 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 25.00 | 12.10 | 15.40 | 13.75 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 30.00 | 7.20 | 10.50 | 8.85 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 35.00 | 1.90 | 5.80 | 3.85 | 3.79 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.83 | 0.88 | 0.09 | -0.01 | 7/14/2026 | 7/22/2026 3:59:50 PM EST |
| 40.00 | 0.60 | 1.15 | 0.88 | 0.70 | -0.25 | -26.32% | 0.02 | 4 | 891 | 0.37 | 0.35 | 0.10 | -0.02 | 7/23/2026 | 7/22/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.48 | 0.06 | 0.03 | -0.01 | 7/21/2026 | 7/22/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 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 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:50 PM EST |
| 35.00 | 0.20 | 1.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.33 | -0.13 | 0.09 | -0.01 | 7/20/2026 | 7/22/2026 3:59:50 PM EST |
| 40.00 | 1.30 | 4.10 | 2.70 | 2.76 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.60 | -0.65 | 0.10 | -0.02 | 7/17/2026 | 7/22/2026 3:59:50 PM EST |
| 45.00 | 5.00 | 9.20 | 7.10 | % | 0.16 | 0 | 0 | 0.75 | -0.94 | 0.03 | -0.01 | 7/22/2026 3:59:50 PM EST | |||
| 50.00 | 10.00 | 14.10 | 12.05 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST | |||
| 55.00 | 14.90 | 19.20 | 17.05 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:50 PM EST |