Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $41.60 as of 2/20/2026 7:26:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.43 | 15.10 | 19.30 | 17.20 | % | 0.70 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 29.43 | 10.30 | 14.30 | 12.30 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 34.43 | 5.60 | 9.00 | 7.30 | % | 0.21 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 39.43 | 2.60 | 2.80 | 2.70 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.28 | 0.78 | 0.09 | -0.02 | 2/17/2026 | 2/20/2026 3:59:58 PM EST |
| 44.43 | 0.15 | 0.25 | 0.20 | 0.27 | -0.32 | -54.24% | 0.00 | 1 | 219 | 0.22 | 0.21 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 49.43 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 199 | 0.32 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 54.43 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 72 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 59.43 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 64.43 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 69.43 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.43 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 29.43 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 34.43 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 19 | 0.54 | -0.01 | 0.01 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 39.43 | 0.15 | 0.55 | 0.35 | 0.54 | +0.04 | +8.00% | 0.01 | 21 | 156 | 0.25 | -0.22 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 44.43 | 2.85 | 3.10 | 2.98 | 2.72 | +0.82 | +43.16% | 0.07 | 1 | 73 | 0.34 | -0.79 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 49.43 | 5.80 | 9.90 | 7.85 | % | 0.16 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 54.43 | 10.80 | 15.00 | 12.90 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 59.43 | 15.80 | 20.00 | 17.90 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 64.43 | 20.80 | 25.00 | 22.90 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 69.43 | 25.80 | 30.00 | 27.90 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST |