Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $108.00 as of 5/1/2024 7:56:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 46.30 | 49.90 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 65.00 | 41.00 | 44.90 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 70.00 | 36.00 | 39.90 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 75.00 | 31.00 | 34.90 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 80.00 | 26.00 | 29.80 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 84.00 | 22.70 | 25.70 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 85.00 | 22.00 | 25.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 86.00 | 20.70 | 24.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 87.00 | 19.60 | 23.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 88.00 | 18.80 | 22.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 89.00 | 17.70 | 21.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 90.00 | 16.70 | 20.00 | % | 0 | 0 | 2.80 | 0.99 | 0.00 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 91.00 | 15.70 | 18.70 | % | 0 | 0 | 2.49 | 0.98 | 0.00 | -0.08 | 5/1/2024 3:59:57 PM EST | |||
| 92.00 | 14.90 | 18.10 | % | 0 | 0 | 2.58 | 0.98 | 0.01 | -0.11 | 5/1/2024 3:59:57 PM EST | |||
| 93.00 | 13.60 | 16.80 | % | 0 | 0 | 2.33 | 0.95 | 0.01 | -0.24 | 5/1/2024 3:59:57 PM EST | |||
| 94.00 | 13.00 | 16.00 | % | 0 | 0 | 2.31 | 0.94 | 0.01 | -0.25 | 5/1/2024 3:59:57 PM EST | |||
| 95.00 | 11.50 | 15.20 | % | 0 | 0 | 2.34 | 0.94 | 0.01 | -0.26 | 5/1/2024 3:59:57 PM EST | |||
| 96.00 | 11.60 | 12.70 | % | 0 | 0 | 1.44 | 0.92 | 0.02 | -0.30 | 5/1/2024 3:59:57 PM EST | |||
| 97.00 | 10.90 | 12.00 | 13.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.91 | 0.02 | -0.33 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 98.00 | 10.00 | 10.50 | % | 0 | 0 | 1.11 | 0.90 | 0.02 | -0.36 | 5/1/2024 3:59:57 PM EST | |||
| 99.00 | 8.80 | 9.60 | % | 0 | 0 | 0.99 | 0.88 | 0.02 | -0.40 | 5/1/2024 3:59:57 PM EST | |||
| 100.00 | 8.20 | 8.60 | 9.45 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.85 | 0.03 | -0.45 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 101.00 | 7.40 | 8.80 | % | 0 | 0 | 1.08 | 0.82 | 0.03 | -0.50 | 5/1/2024 3:59:57 PM EST | |||
| 102.00 | 6.50 | 6.90 | 11.10 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.79 | 0.04 | -0.55 | 4/9/2024 | 5/1/2024 3:59:57 PM EST |
| 103.00 | 5.70 | 6.20 | % | 0 | 0 | 0.97 | 0.75 | 0.04 | -0.60 | 5/1/2024 3:59:57 PM EST | |||
| 104.00 | 4.40 | 5.90 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.70 | 0.05 | -0.64 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 105.00 | 4.40 | 5.80 | 5.50 | -3.40 | -38.21% | 2 | 5 | 1.15 | 0.66 | 0.05 | -0.68 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 106.00 | 3.60 | 4.00 | 5.70 | -0.30 | -5.00% | 4 | 34 | 0.94 | 0.61 | 0.05 | -0.70 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 107.00 | 3.00 | 3.40 | 4.80 | -1.94 | -28.79% | 2 | 84 | 0.92 | 0.55 | 0.05 | -0.72 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 108.00 | 2.65 | 2.90 | 2.71 | -2.59 | -48.87% | 5 | 4 | 0.92 | 0.50 | 0.06 | -0.71 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 109.00 | 1.60 | 2.45 | 2.48 | -0.62 | -20.00% | 3 | 59 | 0.82 | 0.44 | 0.06 | -0.69 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 110.00 | 1.70 | 2.00 | 3.30 | +0.77 | +30.44% | 197 | 241 | 0.87 | 0.38 | 0.06 | -0.66 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 111.00 | 1.35 | 1.65 | 1.60 | -1.40 | -46.67% | 88 | 166 | 0.88 | 0.32 | 0.05 | -0.61 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 112.00 | 0.20 | 1.30 | 2.20 | -0.32 | -12.70% | 139 | 130 | 0.70 | 0.27 | 0.05 | -0.55 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 113.00 | 0.40 | 1.05 | 0.95 | -0.51 | -34.94% | 120 | 315 | 0.77 | 0.22 | 0.05 | -0.49 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 114.00 | 0.65 | 0.85 | 1.50 | -0.14 | -8.54% | 338 | 347 | 0.87 | 0.17 | 0.04 | -0.42 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 115.00 | 0.50 | 0.65 | 0.68 | -0.32 | -32.00% | 278 | 203 | 0.86 | 0.14 | 0.04 | -0.36 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 116.00 | 0.40 | 0.50 | 0.45 | -0.33 | -42.31% | 101 | 654 | 0.87 | 0.11 | 0.03 | -0.31 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 117.00 | 0.25 | 0.40 | 0.32 | -0.28 | -46.67% | 41 | 416 | 0.86 | 0.09 | 0.03 | -0.27 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 118.00 | 0.20 | 0.30 | 0.22 | -0.40 | -64.52% | 1,950 | 157 | 0.86 | 0.07 | 0.02 | -0.24 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 119.00 | 0.10 | 0.25 | 0.20 | -0.33 | -62.27% | 147 | 54 | 0.84 | 0.06 | 0.02 | -0.22 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 120.00 | 0.10 | 0.20 | 0.17 | -0.18 | -51.43% | 35 | 33 | 0.88 | 0.05 | 0.02 | -0.19 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 121.00 | 0.05 | 0.15 | 0.09 | -0.56 | -86.16% | 49 | 227 | 0.85 | 0.05 | 0.01 | -0.19 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 122.00 | 0.00 | 0.15 | 0.15 | -0.20 | -57.15% | 41 | 194 | 0.87 | 0.04 | 0.01 | -0.16 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 123.00 | 0.00 | 0.10 | 0.10 | -0.09 | -47.37% | 334 | 28 | 0.95 | 0.02 | 0.01 | -0.10 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 124.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 916 | 34 | 1.00 | 0.02 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 64 | 627 | 0.94 | 0.02 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 126.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:57 PM EST |
| 127.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 128.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 1.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 84.00 | 0.00 | 1.30 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 86.00 | 0.00 | 1.35 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 87.00 | 0.00 | 1.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 88.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 89.00 | 0.00 | 1.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 4 | 10 | 2.38 | -0.01 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 91.00 | 0.05 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.02 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 92.00 | 0.05 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.02 | 0.01 | -0.11 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 93.00 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 65 | 1 | 1.15 | -0.05 | 0.01 | -0.24 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 94.00 | 0.15 | 0.25 | 0.16 | % | 51 | 0 | 1.15 | -0.06 | 0.01 | -0.25 | 5/1/2024 | 5/1/2024 3:59:57 PM EST | |
| 95.00 | 0.20 | 0.35 | 0.22 | -1.18 | -84.29% | 2,478 | 11 | 1.15 | -0.06 | 0.01 | -0.26 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 96.00 | 0.25 | 0.40 | 0.23 | -0.02 | -8.00% | 50 | 3 | 1.12 | -0.08 | 0.02 | -0.30 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 97.00 | 0.30 | 0.40 | 0.33 | +0.13 | +65.00% | 363 | 14 | 1.07 | -0.09 | 0.02 | -0.33 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 98.00 | 0.35 | 0.50 | 0.38 | +0.28 | +280.00% | 64 | 3 | 1.04 | -0.10 | 0.02 | -0.36 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 99.00 | 0.45 | 0.60 | 0.50 | -0.06 | -10.72% | 3 | 8 | 1.02 | -0.12 | 0.02 | -0.40 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 100.00 | 0.55 | 0.65 | 0.64 | +0.01 | +1.59% | 129 | 100 | 0.98 | -0.15 | 0.03 | -0.45 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 101.00 | 0.70 | 0.80 | 0.65 | +0.10 | +18.19% | 763 | 21 | 0.97 | -0.18 | 0.03 | -0.50 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 102.00 | 0.90 | 1.05 | 1.00 | +0.55 | +122.23% | 15 | 55 | 0.96 | -0.21 | 0.04 | -0.55 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 103.00 | 1.10 | 1.25 | 1.11 | -0.03 | -2.64% | 216 | 239 | 0.95 | -0.25 | 0.04 | -0.60 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 104.00 | 1.20 | 1.50 | 1.20 | -0.20 | -14.29% | 119 | 205 | 0.90 | -0.30 | 0.05 | -0.64 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 105.00 | 1.70 | 1.80 | 1.60 | +0.75 | +88.24% | 2,043 | 88 | 0.93 | -0.34 | 0.05 | -0.68 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 106.00 | 2.00 | 2.15 | 2.06 | -0.34 | -14.17% | 80 | 187 | 0.90 | -0.39 | 0.05 | -0.70 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 107.00 | 2.40 | 2.80 | 2.25 | +0.15 | +7.15% | 111 | 460 | 0.93 | -0.45 | 0.05 | -0.72 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 108.00 | 2.60 | 3.10 | 2.92 | -0.18 | -5.81% | 2,137 | 1,844 | 0.85 | -0.50 | 0.06 | -0.71 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 109.00 | 3.30 | 3.60 | 3.17 | +0.22 | +7.46% | 19 | 237 | 0.86 | -0.56 | 0.06 | -0.69 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 110.00 | 3.90 | 4.20 | 3.60 | -0.20 | -5.27% | 4 | 725 | 0.86 | -0.62 | 0.06 | -0.66 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 111.00 | 3.50 | 5.00 | 4.20 | +1.55 | +58.50% | 11 | 215 | 0.88 | -0.68 | 0.05 | -0.61 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 112.00 | 5.10 | 5.60 | 4.90 | -0.20 | -3.93% | 9 | 438 | 0.86 | -0.73 | 0.05 | -0.55 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 113.00 | 5.90 | 7.80 | 5.40 | -0.30 | -5.27% | 6 | 91 | 1.10 | -0.78 | 0.05 | -0.49 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 114.00 | 6.40 | 7.30 | 6.64 | -0.26 | -3.77% | 10 | 73 | 0.78 | -0.83 | 0.04 | -0.42 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 115.00 | 7.50 | 8.00 | 4.20 | 0.00 | 0.00% | 0 | 117 | 0.80 | -0.86 | 0.04 | -0.36 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 116.00 | 7.20 | 9.00 | 5.10 | 0.00 | 0.00% | 0 | 39 | 0.51 | -0.89 | 0.03 | -0.31 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 117.00 | 7.90 | 9.90 | 8.06 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.91 | 0.03 | -0.27 | 4/12/2024 | 5/1/2024 3:59:57 PM EST |
| 118.00 | 9.70 | 10.90 | % | 0 | 0 | 1.22 | -0.93 | 0.02 | -0.24 | 5/1/2024 3:59:57 PM EST | |||
| 119.00 | 10.60 | 12.30 | % | 0 | 0 | 1.48 | -0.94 | 0.02 | -0.22 | 5/1/2024 3:59:57 PM EST | |||
| 120.00 | 11.80 | 12.90 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.95 | 0.02 | -0.19 | 4/23/2024 | 5/1/2024 3:59:57 PM EST |
| 121.00 | 11.50 | 14.40 | % | 0 | 0 | 1.67 | -0.95 | 0.01 | -0.19 | 5/1/2024 3:59:57 PM EST | |||
| 122.00 | 12.10 | 15.20 | % | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.16 | 5/1/2024 3:59:57 PM EST | |||
| 123.00 | 13.40 | 16.10 | % | 0 | 0 | 1.67 | -0.98 | 0.01 | -0.10 | 5/1/2024 3:59:57 PM EST | |||
| 124.00 | 14.10 | 16.80 | % | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.08 | 5/1/2024 3:59:57 PM EST | |||
| 125.00 | 15.20 | 19.00 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.08 | 5/1/2024 3:59:57 PM EST | |||
| 126.00 | 16.10 | 19.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 127.00 | 17.10 | 20.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 128.00 | 18.20 | 20.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 130.00 | 20.20 | 23.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 135.00 | 25.90 | 28.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 140.00 | 30.20 | 34.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 145.00 | 35.10 | 39.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST |