Options Chain for ARTISAN PARTNERS ASSET MGMT IN CL A (APAM) - $41.82 as of 12/26/2025 7:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.10 | 20.80 | 19.45 | % | 0.86 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 15.60 | 18.30 | 16.95 | % | 0.68 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 10.80 | 13.10 | 11.95 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 6.30 | 7.70 | 7.00 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 2.10 | 2.30 | 2.20 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.24 | 0.80 | 0.11 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.29 | 0.11 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 14 | 223 | 0.25 | -0.20 | 0.11 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 2.60 | 3.80 | 3.20 | % | 0.07 | 0 | 0 | 0.45 | -0.89 | 0.08 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 7.50 | 8.90 | 8.20 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 12.10 | 14.40 | 13.25 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 16.80 | 19.60 | 18.20 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |