Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $112.42 as of 3/28/2024 7:11:02 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 51.30 | 55.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
65.00 | 46.60 | 49.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
70.00 | 41.40 | 45.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
75.00 | 37.20 | 40.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
80.00 | 31.30 | 35.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
85.00 | 26.50 | 30.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
90.00 | 21.50 | 25.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
95.00 | 16.40 | 20.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
96.00 | 15.10 | 19.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
97.00 | 14.40 | 18.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
98.00 | 13.00 | 17.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
99.00 | 12.00 | 16.40 | 12.65 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 3/27/2024 3:59:08 PM EST |
100.00 | 11.40 | 15.30 | 13.03 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:08 PM EST |
101.00 | 10.20 | 14.80 | 9.61 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 3/27/2024 3:59:08 PM EST |
102.00 | 9.10 | 13.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
103.00 | 8.50 | 12.20 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
104.00 | 7.60 | 11.60 | 6.52 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.99 | 0.01 | -0.02 | 3/8/2024 | 3/27/2024 3:59:08 PM EST |
105.00 | 6.60 | 10.40 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.02 | 3/27/2024 3:59:08 PM EST | |||
106.00 | 6.20 | 8.50 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.96 | 0.02 | -0.03 | 3/14/2024 | 3/27/2024 3:59:08 PM EST |
107.00 | 5.40 | 7.90 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.94 | 0.03 | -0.04 | 3/20/2024 | 3/27/2024 3:59:08 PM EST |
108.00 | 4.00 | 7.60 | % | 0 | 0 | 0.33 | 0.90 | 0.04 | -0.05 | 3/27/2024 3:59:08 PM EST | |||
109.00 | 4.80 | 6.90 | 5.20 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.86 | 0.05 | -0.06 | 3/25/2024 | 3/27/2024 3:59:08 PM EST |
110.00 | 4.00 | 4.40 | 3.68 | 0.00 | 0.00% | 0 | 154 | 0.23 | 0.80 | 0.07 | -0.08 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
111.00 | 3.20 | 4.00 | 4.08 | 0.00 | 0.00% | 0 | 53 | 0.22 | 0.73 | 0.08 | -0.09 | 3/26/2024 | 3/27/2024 3:59:08 PM EST |
112.00 | 2.50 | 2.65 | 3.10 | 0.00 | 0.00% | 0 | 158 | 0.23 | 0.65 | 0.09 | -0.09 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
113.00 | 1.90 | 2.00 | 1.48 | 0.00 | 0.00% | 0 | 105 | 0.23 | 0.55 | 0.10 | -0.09 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
114.00 | 1.35 | 1.50 | 1.07 | 0.00 | 0.00% | 0 | 65 | 0.23 | 0.45 | 0.10 | -0.09 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
115.00 | 0.95 | 1.05 | 0.71 | 0.00 | 0.00% | 0 | 87 | 0.22 | 0.35 | 0.10 | -0.08 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
116.00 | 0.60 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 39 | 0.22 | 0.26 | 0.09 | -0.07 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
117.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 69 | 0.22 | 0.19 | 0.07 | -0.06 | 3/25/2024 | 3/27/2024 3:59:08 PM EST |
118.00 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 412 | 0.23 | 0.13 | 0.05 | -0.05 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
119.00 | 0.15 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.09 | 0.04 | -0.04 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
120.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 64 | 0.22 | 0.07 | 0.03 | -0.03 | 3/25/2024 | 3/27/2024 3:59:08 PM EST |
121.00 | 0.05 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.04 | 0.02 | -0.02 | 2/23/2024 | 3/27/2024 3:59:08 PM EST |
122.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.03 | 0.01 | -0.01 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
123.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.01 | 0.01 | -0.01 | 3/25/2024 | 3/27/2024 3:59:08 PM EST |
124.00 | 0.00 | 0.80 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
126.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:08 PM EST |
127.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
128.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
129.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
65.00 | 0.00 | 1.10 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/27/2024 3:59:08 PM EST |
96.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 3/27/2024 3:59:08 PM EST |
97.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/27/2024 3:59:08 PM EST |
98.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/27/2024 3:59:08 PM EST |
99.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/27/2024 3:59:08 PM EST |
100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/27/2024 3:59:08 PM EST |
101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
102.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 3:59:08 PM EST |
103.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.59 | -0.01 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:08 PM EST |
104.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.40 | -0.01 | 0.01 | -0.02 | 3/25/2024 | 3/27/2024 3:59:08 PM EST |
105.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 150 | 0.29 | -0.02 | 0.01 | -0.02 | 3/26/2024 | 3/27/2024 3:59:08 PM EST |
106.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.04 | 0.02 | -0.03 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
107.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 44 | 0.24 | -0.06 | 0.03 | -0.04 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
108.00 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.10 | 0.04 | -0.05 | 3/22/2024 | 3/27/2024 3:59:08 PM EST |
109.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 395 | 0.24 | -0.14 | 0.05 | -0.06 | 3/25/2024 | 3/27/2024 3:59:08 PM EST |
110.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 158 | 0.23 | -0.20 | 0.07 | -0.08 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
111.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 58 | 0.23 | -0.27 | 0.08 | -0.09 | 3/26/2024 | 3/27/2024 3:59:08 PM EST |
112.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.35 | 0.09 | -0.09 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
113.00 | 1.20 | 1.35 | 1.44 | 0.00 | 0.00% | 0 | 35 | 0.22 | -0.45 | 0.10 | -0.09 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
114.00 | 1.70 | 1.80 | 1.88 | 0.00 | 0.00% | 0 | 17 | 0.22 | -0.55 | 0.10 | -0.09 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
115.00 | 1.60 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 43 | 0.22 | -0.65 | 0.10 | -0.08 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
116.00 | 2.30 | 3.20 | 3.75 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.74 | 0.09 | -0.07 | 3/27/2024 | 3/27/2024 3:59:08 PM EST |
117.00 | 3.60 | 4.00 | % | 0 | 0 | 0.21 | -0.81 | 0.07 | -0.06 | 3/27/2024 3:59:08 PM EST | |||
118.00 | 4.10 | 5.70 | % | 0 | 0 | 0.21 | -0.87 | 0.05 | -0.05 | 3/27/2024 3:59:08 PM EST | |||
119.00 | 4.50 | 7.70 | % | 0 | 0 | 0.63 | -0.91 | 0.04 | -0.04 | 3/27/2024 3:59:08 PM EST | |||
120.00 | 6.10 | 8.00 | % | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.03 | 3/27/2024 3:59:08 PM EST | |||
121.00 | 6.30 | 9.00 | % | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.02 | 3/27/2024 3:59:08 PM EST | |||
122.00 | 6.50 | 10.60 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
123.00 | 7.40 | 11.60 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 3/27/2024 3:59:08 PM EST | |||
124.00 | 8.80 | 12.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
125.00 | 9.80 | 13.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
126.00 | 10.80 | 14.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
127.00 | 11.60 | 15.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
128.00 | 12.70 | 16.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
129.00 | 13.80 | 18.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
130.00 | 14.60 | 19.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST | |||
135.00 | 20.00 | 23.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:08 PM EST |