Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $112.22 as of 4/29/2024 5:50:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.70 | 52.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 65.00 | 44.60 | 48.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 70.00 | 39.80 | 43.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 34.70 | 38.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 29.90 | 32.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 24.80 | 28.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 19.90 | 22.50 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 93.00 | 16.10 | 20.80 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 94.00 | 15.30 | 18.40 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 95.00 | 15.10 | 17.80 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 96.00 | 14.50 | 16.70 | % | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 97.00 | 13.70 | 16.60 | % | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 98.00 | 13.10 | 14.40 | % | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 99.00 | 11.60 | 12.90 | % | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 100.00 | 11.30 | 12.00 | 10.34 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.85 | 0.02 | -0.05 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 101.00 | 9.50 | 11.20 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.05 | 4/29/2024 3:59:59 PM EST | |||
| 102.00 | 9.50 | 10.40 | % | 0 | 0 | 0.43 | 0.80 | 0.03 | -0.05 | 4/29/2024 3:59:59 PM EST | |||
| 103.00 | 8.80 | 9.50 | % | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.06 | 4/29/2024 3:59:59 PM EST | |||
| 104.00 | 6.70 | 8.80 | % | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.06 | 4/29/2024 3:59:59 PM EST | |||
| 105.00 | 7.20 | 8.00 | % | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.07 | 4/29/2024 3:59:59 PM EST | |||
| 106.00 | 5.00 | 8.60 | % | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.07 | 4/29/2024 3:59:59 PM EST | |||
| 107.00 | 5.90 | 6.60 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.65 | 0.03 | -0.08 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 108.00 | 5.50 | 8.00 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.62 | 0.04 | -0.08 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 109.00 | 4.90 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.58 | 0.04 | -0.08 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 110.00 | 4.40 | 4.80 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.54 | 0.04 | -0.08 | 4/9/2024 | 4/29/2024 3:59:59 PM EST |
| 111.00 | 3.90 | 4.30 | % | 0 | 0 | 0.37 | 0.51 | 0.04 | -0.08 | 4/29/2024 3:59:59 PM EST | |||
| 112.00 | 3.40 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.47 | 0.04 | -0.08 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 113.00 | 3.00 | 3.30 | % | 0 | 0 | 0.36 | 0.43 | 0.04 | -0.08 | 4/29/2024 3:59:59 PM EST | |||
| 114.00 | 1.50 | 2.85 | 2.70 | -0.65 | -19.41% | 6 | 4 | 0.30 | 0.39 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 115.00 | 2.15 | 2.50 | 2.25 | -1.75 | -43.75% | 5 | 5 | 0.35 | 0.36 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 116.00 | 1.85 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.32 | 0.03 | -0.07 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 117.00 | 1.55 | 1.85 | 1.80 | -1.20 | -40.00% | 5 | 1 | 0.35 | 0.29 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 118.00 | 0.45 | 1.60 | 1.55 | -1.13 | -42.17% | 1 | 2 | 0.30 | 0.26 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 119.00 | 1.10 | 1.35 | % | 0 | 0 | 0.34 | 0.23 | 0.03 | -0.06 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 0.95 | 1.20 | 1.10 | -1.25 | -53.20% | 7 | 1 | 0.35 | 0.20 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 121.00 | 0.80 | 1.00 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.17 | 0.03 | -0.05 | 4/11/2024 | 4/29/2024 3:59:59 PM EST |
| 122.00 | 0.65 | 0.85 | 0.67 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.15 | 0.02 | -0.04 | 4/18/2024 | 4/29/2024 3:59:59 PM EST |
| 123.00 | 0.55 | 0.70 | % | 0 | 0 | 0.35 | 0.13 | 0.02 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 124.00 | 0.45 | 0.60 | % | 0 | 0 | 0.35 | 0.11 | 0.02 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 0.35 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.09 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 126.00 | 0.30 | 0.45 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.08 | 0.01 | -0.03 | 4/4/2024 | 4/29/2024 3:59:59 PM EST |
| 127.00 | 0.20 | 0.35 | % | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 128.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.06 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 130.00 | 0.10 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.04 | 0.01 | -0.02 | 4/8/2024 | 4/29/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 90.00 | 0.05 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 93.00 | 0.25 | 0.35 | % | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 94.00 | 0.30 | 0.40 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 95.00 | 0.35 | 0.45 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.06 | 0.01 | -0.02 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 96.00 | 0.40 | 0.50 | % | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 97.00 | 0.45 | 0.60 | % | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 98.00 | 0.55 | 0.70 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.11 | 0.02 | -0.04 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 99.00 | 0.65 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.13 | 0.02 | -0.04 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 100.00 | 0.80 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.15 | 0.02 | -0.05 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 101.00 | 0.95 | 1.10 | 0.83 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.17 | 0.02 | -0.05 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 102.00 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.20 | 0.03 | -0.05 | 4/5/2024 | 4/29/2024 3:59:59 PM EST |
| 103.00 | 1.30 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.22 | 0.03 | -0.06 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 104.00 | 1.55 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.25 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 105.00 | 1.80 | 2.05 | 3.44 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.28 | 0.03 | -0.07 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 106.00 | 2.10 | 2.40 | 2.05 | -0.05 | -2.39% | 5 | 5 | 0.37 | -0.31 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 107.00 | 2.45 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 45 | 0.37 | -0.35 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 108.00 | 2.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.38 | 0.04 | -0.08 | 4/18/2024 | 4/29/2024 3:59:59 PM EST |
| 109.00 | 3.20 | 3.60 | 2.85 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.42 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 110.00 | 3.60 | 4.70 | % | 0 | 0 | 0.41 | -0.46 | 0.04 | -0.08 | 4/29/2024 3:59:59 PM EST | |||
| 111.00 | 4.10 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.49 | 0.04 | -0.08 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 112.00 | 4.60 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.53 | 0.04 | -0.08 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 113.00 | 5.20 | 6.40 | % | 0 | 0 | 0.39 | -0.57 | 0.04 | -0.08 | 4/29/2024 3:59:59 PM EST | |||
| 114.00 | 5.80 | 6.20 | 5.16 | -0.44 | -7.86% | 4 | 7 | 0.35 | -0.61 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 115.00 | 6.40 | 6.90 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.64 | 0.04 | -0.07 | 4/10/2024 | 4/29/2024 3:59:59 PM EST |
| 116.00 | 7.10 | 7.70 | % | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.07 | 4/29/2024 3:59:59 PM EST | |||
| 117.00 | 7.80 | 8.30 | % | 0 | 0 | 0.35 | -0.71 | 0.03 | -0.07 | 4/29/2024 3:59:59 PM EST | |||
| 118.00 | 8.50 | 10.20 | % | 0 | 0 | 0.41 | -0.74 | 0.03 | -0.06 | 4/29/2024 3:59:59 PM EST | |||
| 119.00 | 8.90 | 9.90 | % | 0 | 0 | 0.31 | -0.77 | 0.03 | -0.06 | 4/29/2024 3:59:59 PM EST | |||
| 120.00 | 8.30 | 10.80 | % | 0 | 0 | 0.24 | -0.80 | 0.03 | -0.05 | 4/29/2024 3:59:59 PM EST | |||
| 121.00 | 10.00 | 12.10 | % | 0 | 0 | 0.32 | -0.83 | 0.03 | -0.05 | 4/29/2024 3:59:59 PM EST | |||
| 122.00 | 10.30 | 14.00 | % | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 123.00 | 10.80 | 15.20 | % | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 124.00 | 12.50 | 16.00 | % | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 125.00 | 13.60 | 15.50 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 126.00 | 13.40 | 17.30 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 127.00 | 14.50 | 18.30 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 128.00 | 15.00 | 19.70 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 130.00 | 17.00 | 21.50 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 135.00 | 21.70 | 26.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 140.00 | 26.70 | 31.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 145.00 | 31.70 | 36.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 150.00 | 36.70 | 41.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |