Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $37.25 as of 5/29/2026 3:46:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.93 | 13.70 | 17.80 | 15.75 | % | 0.72 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 24.43 | 11.20 | 15.30 | 13.25 | % | 0.54 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 29.43 | 6.90 | 8.70 | 7.80 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 34.43 | 2.40 | 3.80 | 3.10 | 2.79 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | 0.95 | 0.11 | 0.00 | 5/14/2026 | 5/29/2026 12:59:05 PM EST |
| 39.43 | 0.15 | 0.50 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.30 | 0.21 | 0.12 | -0.02 | 5/27/2026 | 5/29/2026 12:59:05 PM EST |
| 44.43 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 676 | 0.46 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 12:59:05 PM EST |
| 49.43 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 118 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 54.43 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 59.43 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 12:59:05 PM EST |
| 64.43 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.93 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 24.43 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 29.43 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 12:59:05 PM EST |
| 34.43 | 0.05 | 0.20 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.55 | -0.05 | 0.11 | 0.00 | 5/19/2026 | 5/29/2026 12:59:05 PM EST |
| 39.43 | 1.80 | 3.20 | 2.50 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.54 | -0.79 | 0.12 | -0.02 | 5/28/2026 | 5/29/2026 12:59:05 PM EST |
| 44.43 | 5.00 | 8.30 | 6.65 | % | 0.15 | 0 | 2 | 0.96 | -1.00 | 0.01 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 49.43 | 11.00 | 13.70 | 12.35 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 54.43 | 14.70 | 18.90 | 16.80 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 59.43 | 20.20 | 23.90 | 22.05 | % | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST | |||
| 64.43 | 25.20 | 28.90 | 27.05 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:05 PM EST |