Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $107.30 as of 4/19/2024 3:35:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.80 | 48.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 65.00 | 40.80 | 43.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 70.00 | 35.90 | 38.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 75.00 | 31.00 | 33.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 80.00 | 25.80 | 28.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 85.00 | 21.00 | 22.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 90.00 | 16.60 | 17.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 93.00 | 13.20 | 14.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 94.00 | 11.80 | 13.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 95.00 | 11.70 | 12.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 96.00 | 10.60 | 11.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 4/19/2024 1:58:54 PM EST | |||
| 97.00 | 9.10 | 10.10 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.02 | 4/19/2024 1:58:54 PM EST | |||
| 98.00 | 8.50 | 9.30 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.03 | 4/19/2024 1:58:54 PM EST | |||
| 99.00 | 7.70 | 8.10 | % | 0 | 0 | 0.45 | 0.97 | 0.01 | -0.03 | 4/19/2024 1:58:54 PM EST | |||
| 100.00 | 6.80 | 7.20 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.95 | 0.02 | -0.05 | 3/13/2024 | 4/19/2024 1:58:54 PM EST |
| 101.00 | 5.90 | 6.20 | 10.54 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.93 | 0.03 | -0.06 | 4/12/2024 | 4/19/2024 1:58:54 PM EST |
| 102.00 | 5.00 | 5.30 | 10.10 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.90 | 0.04 | -0.07 | 4/4/2024 | 4/19/2024 1:58:54 PM EST |
| 103.00 | 4.20 | 4.40 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.85 | 0.05 | -0.08 | 4/15/2024 | 4/19/2024 1:58:54 PM EST |
| 104.00 | 3.40 | 3.60 | 9.00 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.80 | 0.07 | -0.10 | 4/12/2024 | 4/19/2024 1:58:54 PM EST |
| 105.00 | 2.70 | 2.85 | 3.00 | -0.20 | -6.25% | 9 | 56 | 0.29 | 0.73 | 0.08 | -0.11 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 106.00 | 2.10 | 2.25 | 2.15 | -0.35 | -14.00% | 13 | 10 | 0.29 | 0.65 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 107.00 | 1.60 | 1.70 | 1.60 | -0.35 | -17.95% | 195 | 309 | 0.28 | 0.55 | 0.10 | -0.12 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 108.00 | 1.15 | 1.25 | 1.30 | -0.25 | -16.13% | 33 | 89 | 0.28 | 0.46 | 0.10 | -0.12 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 109.00 | 0.80 | 0.90 | 1.00 | +0.06 | +6.39% | 19 | 96 | 0.28 | 0.36 | 0.09 | -0.11 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 110.00 | 0.50 | 0.65 | 0.66 | -0.09 | -12.00% | 8 | 343 | 0.28 | 0.28 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 111.00 | 0.30 | 0.45 | 0.40 | -0.20 | -33.34% | 12 | 99 | 0.28 | 0.21 | 0.07 | -0.09 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 112.00 | 0.15 | 0.30 | 0.25 | -0.35 | -58.34% | 13 | 460 | 0.28 | 0.15 | 0.05 | -0.07 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 113.00 | 0.10 | 0.20 | 0.35 | +0.10 | +40.00% | 1 | 431 | 0.28 | 0.11 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 114.00 | 0.05 | 0.15 | 0.25 | -0.04 | -13.80% | 1 | 47 | 0.27 | 0.07 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.04 | -0.26 | -86.67% | 499 | 80 | 0.30 | 0.05 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 116.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.03 | 0.01 | -0.02 | 4/16/2024 | 4/19/2024 1:58:54 PM EST |
| 117.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.02 | 0.01 | -0.01 | 4/15/2024 | 4/19/2024 1:58:54 PM EST |
| 118.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 79 | 0.39 | 0.01 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 1:58:54 PM EST |
| 119.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:58:54 PM EST |
| 120.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 1:58:54 PM EST |
| 121.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 1:58:54 PM EST |
| 122.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 1:58:54 PM EST |
| 123.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:58:54 PM EST |
| 124.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:58:54 PM EST |
| 126.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 127.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 128.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 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 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 93.00 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.05 | -0.16 | -76.19% | 1 | 26 | 0.79 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 96.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 4/19/2024 1:58:54 PM EST | |||
| 97.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.42 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST | |
| 98.00 | 0.00 | 0.10 | 0.07 | -0.38 | -84.45% | 2 | 1 | 0.39 | -0.02 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 99.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 345 | 0.38 | -0.03 | 0.01 | -0.03 | 4/16/2024 | 4/19/2024 1:58:54 PM EST |
| 100.00 | 0.05 | 0.15 | 0.09 | -0.36 | -80.00% | 1 | 91 | 0.31 | -0.05 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 101.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 260 | 0.31 | -0.07 | 0.03 | -0.06 | 4/16/2024 | 4/19/2024 1:58:54 PM EST |
| 102.00 | 0.25 | 0.35 | 0.35 | -0.25 | -41.67% | 1 | 151 | 0.31 | -0.10 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 103.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 28 | 92 | 0.30 | -0.15 | 0.05 | -0.08 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 104.00 | 0.60 | 0.70 | 0.65 | +0.07 | +12.07% | 25 | 44 | 0.29 | -0.20 | 0.07 | -0.10 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 105.00 | 0.90 | 1.00 | 0.85 | -0.17 | -16.67% | 154 | 199 | 0.29 | -0.27 | 0.08 | -0.11 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 106.00 | 1.25 | 1.40 | 1.10 | -0.30 | -21.43% | 78 | 113 | 0.29 | -0.35 | 0.09 | -0.12 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 107.00 | 1.75 | 1.85 | 1.55 | -0.30 | -16.22% | 16 | 42 | 0.28 | -0.45 | 0.10 | -0.12 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 108.00 | 2.30 | 2.45 | 2.15 | -0.15 | -6.53% | 109 | 248 | 0.28 | -0.54 | 0.10 | -0.12 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 109.00 | 2.95 | 3.10 | 2.70 | -0.30 | -10.00% | 7 | 304 | 0.27 | -0.64 | 0.09 | -0.11 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 110.00 | 3.60 | 3.90 | 3.78 | +0.18 | +5.00% | 30 | 57 | 0.28 | -0.72 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 111.00 | 4.40 | 4.70 | 3.53 | 0.00 | 0.00% | 0 | 284 | 0.27 | -0.79 | 0.07 | -0.09 | 4/18/2024 | 4/19/2024 1:58:54 PM EST |
| 112.00 | 5.30 | 5.60 | 5.34 | 0.00 | 0.00% | 0 | 170 | 0.25 | -0.85 | 0.05 | -0.07 | 4/17/2024 | 4/19/2024 1:58:54 PM EST |
| 113.00 | 6.20 | 6.50 | 5.75 | +0.18 | +3.24% | 3 | 51 | 0.40 | -0.89 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 114.00 | 7.10 | 7.50 | 2.31 | 0.00 | 0.00% | 0 | 75 | 0.41 | -0.93 | 0.03 | -0.04 | 4/9/2024 | 4/19/2024 1:58:54 PM EST |
| 115.00 | 7.90 | 8.50 | 2.92 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.95 | 0.02 | -0.03 | 4/10/2024 | 4/19/2024 1:58:54 PM EST |
| 116.00 | 8.60 | 9.50 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.97 | 0.01 | -0.02 | 4/8/2024 | 4/19/2024 1:58:54 PM EST |
| 117.00 | 9.20 | 10.40 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.98 | 0.01 | -0.01 | 4/9/2024 | 4/19/2024 1:58:54 PM EST |
| 118.00 | 10.30 | 11.40 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 119.00 | 12.00 | 12.50 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 1:58:54 PM EST |
| 120.00 | 12.00 | 13.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 121.00 | 13.00 | 14.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 122.00 | 13.70 | 15.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 123.00 | 14.80 | 16.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 124.00 | 16.90 | 17.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 125.00 | 17.50 | 18.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 126.00 | 18.80 | 19.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 127.00 | 18.70 | 20.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 128.00 | 20.00 | 21.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 130.00 | 22.60 | 23.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 135.00 | 26.60 | 29.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 140.00 | 31.90 | 33.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST |