Options Chain for ARTISAN PARTNERS ASSET MGMT IN CL A (APAM) - $44.50 as of 1/22/2025 8:24:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.00 | 21.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 12.00 | 16.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 8.80 | 10.90 | 9.03 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 4.10 | 4.40 | 4.13 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.86 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.75 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 520 | 0.28 | 0.37 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.05 | 0.03 | 0.00 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 382 | 0.31 | -0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 2.25 | 2.45 | 3.30 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.63 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 4.70 | 8.60 | % | 0 | 0 | 0.77 | -0.95 | 0.03 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 55.00 | 9.80 | 13.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 14.50 | 18.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 19.60 | 23.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 24.10 | 28.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |