Options Chain for ARTISAN PARTNERS ASSET MGMT I CL A (APAM) - $33.65 as of 10/9/2026 6:26:05 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 | 9.30 | 12.90 | 11.10 | % | 0.49 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 6.60 | 10.60 | 8.60 | % | 0.34 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 30.00 | 3.10 | 4.20 | 3.65 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.38 | 0.05 | 0.13 | -0.01 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 35.00 | 1.40 | 1.80 | 1.60 | 1.46 | -0.44 | -23.16% | 0.05 | 1 | 114 | 0.44 | -0.95 | 0.13 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 40.00 | 5.70 | 7.20 | 6.45 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.40 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 45.00 | 10.00 | 12.80 | 11.40 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.39 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:58 PM EST |
| 50.00 | 14.50 | 18.30 | 16.40 | % | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 55.00 | 19.40 | 23.30 | 21.35 | % | 0.39 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 60.00 | 24.40 | 28.30 | 26.35 | % | 0.44 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |