Options Chain for ARTISAN PARTNERS ASSET MGMT IN CL A (APAM) - $39.57 as of 5/5/2025 7:28:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.60 | 19.40 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 13.10 | 17.10 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 8.10 | 12.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 2.95 | 7.10 | 4.70 | 0.00 | 0.00% | 0 | 64 | 1.71 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.70 | 0.80 | 0.85 | +0.18 | +26.87% | 7 | 98 | 0.29 | 0.46 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 1.00 | 1.15 | 3.48 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.54 | 0.20 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 3.60 | 7.60 | 5.40 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 8.80 | 12.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 13.60 | 17.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 18.50 | 22.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |