Options Chain for ARTISAN PARTNERS ASSET MGMT IN CL A (APAM) - $42.19 as of 6/19/2025 6:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 18.10 | 22.20 | 18.80 | 0.00 | 0.00% | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:04 PM EST |
| 24.50 | 15.90 | 19.70 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 29.50 | 10.90 | 14.90 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 34.50 | 5.90 | 9.80 | 8.40 | 0.00 | 0.00% | 0 | 5 | 4.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 39.50 | 0.95 | 4.70 | 2.40 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.90 | 0.07 | -0.09 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 44.50 | 0.00 | 0.20 | 0.05 | -0.08 | -61.54% | 10 | 267 | 0.45 | 0.16 | 0.12 | -0.14 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 49.50 | 0.00 | 0.10 | 0.01 | -0.07 | -87.50% | 10 | 93 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 54.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 36 | 1.89 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:29:04 PM EST |
| 59.50 | 0.00 | 2.15 | % | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 64.50 | 0.00 | 2.15 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 69.50 | 0.00 | 2.15 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 29.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 36 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:04 PM EST |
| 34.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.69 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 39.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.97 | -0.10 | 0.07 | -0.09 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 44.50 | 0.15 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.21 | -0.84 | 0.12 | -0.14 | 5/27/2025 | 6/18/2025 3:29:04 PM EST |
| 49.50 | 5.30 | 9.10 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 54.50 | 10.60 | 14.10 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 59.50 | 15.30 | 19.10 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 64.50 | 20.30 | 24.10 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 69.50 | 25.30 | 29.10 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |