Options Chain for APOLLO GLOBAL MGMT INC COM (APO) - $112.22 as of 4/29/2024 12:28:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.50 | 53.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 65.00 | 44.50 | 48.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 70.00 | 39.50 | 43.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 75.00 | 34.50 | 38.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 80.00 | 29.60 | 33.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 85.00 | 24.60 | 28.70 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 90.00 | 19.80 | 23.80 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 93.00 | 16.80 | 20.90 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 94.00 | 16.20 | 19.70 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 95.00 | 14.90 | 18.80 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 96.00 | 14.20 | 17.80 | % | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 97.00 | 13.60 | 16.70 | 15.29 | % | 10 | 0 | 0.48 | 0.90 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST | |
| 98.00 | 13.80 | 16.00 | % | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 99.00 | 13.00 | 13.50 | % | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 100.00 | 12.20 | 13.00 | % | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 101.00 | 11.30 | 11.80 | % | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 102.00 | 9.70 | 11.10 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.80 | 0.02 | -0.05 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
| 103.00 | 9.70 | 10.20 | % | 0 | 0 | 0.36 | 0.78 | 0.03 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 104.00 | 8.80 | 9.40 | % | 0 | 0 | 0.35 | 0.75 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 105.00 | 8.10 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.72 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 12:58:59 PM EST |
| 106.00 | 5.50 | 7.90 | % | 0 | 0 | 0.34 | 0.69 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 107.00 | 6.10 | 7.20 | % | 0 | 0 | 0.34 | 0.66 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 108.00 | 6.10 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.63 | 0.03 | -0.07 | 4/22/2024 | 4/29/2024 12:58:59 PM EST |
| 109.00 | 5.40 | 5.90 | % | 0 | 0 | 0.34 | 0.59 | 0.03 | -0.07 | 4/29/2024 12:58:59 PM EST | |||
| 110.00 | 4.80 | 5.30 | % | 0 | 0 | 0.33 | 0.56 | 0.04 | -0.07 | 4/29/2024 12:58:59 PM EST | |||
| 111.00 | 4.30 | 4.70 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.52 | 0.04 | -0.07 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
| 112.00 | 3.80 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.48 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 113.00 | 3.40 | 3.70 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.45 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 114.00 | 3.00 | 3.30 | % | 0 | 0 | 0.33 | 0.41 | 0.04 | -0.07 | 4/29/2024 12:58:59 PM EST | |||
| 115.00 | 2.55 | 2.90 | 2.83 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.38 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 116.00 | 2.30 | 2.55 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.34 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 12:58:59 PM EST |
| 117.00 | 1.95 | 2.25 | % | 0 | 0 | 0.38 | 0.31 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 118.00 | 1.70 | 1.95 | % | 0 | 0 | 0.32 | 0.28 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 119.00 | 1.45 | 1.65 | % | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 120.00 | 1.25 | 1.45 | 1.80 | -0.50 | -21.74% | 1 | 3 | 0.32 | 0.22 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 121.00 | 1.05 | 1.25 | % | 0 | 0 | 0.34 | 0.19 | 0.03 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 122.00 | 0.90 | 1.05 | 0.68 | 0.00 | 0.00% | 0 | 125 | 0.32 | 0.17 | 0.02 | -0.04 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 123.00 | 0.75 | 0.90 | % | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 124.00 | 0.60 | 0.75 | % | 0 | 0 | 0.32 | 0.13 | 0.02 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 125.00 | 0.50 | 0.65 | % | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 126.00 | 0.40 | 0.55 | % | 0 | 0 | 0.32 | 0.10 | 0.02 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 127.00 | 0.30 | 0.60 | % | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 128.00 | 0.25 | 0.40 | % | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 130.00 | 0.15 | 0.30 | % | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 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 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 90.00 | 0.05 | 1.50 | 0.57 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.03 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 12:58:59 PM EST |
| 93.00 | 0.25 | 0.35 | % | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 94.00 | 0.30 | 0.40 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 95.00 | 0.35 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.07 | 0.01 | -0.03 | 4/18/2024 | 4/29/2024 12:58:59 PM EST |
| 96.00 | 0.40 | 0.50 | % | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 97.00 | 0.50 | 1.50 | % | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 98.00 | 0.55 | 0.70 | % | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 99.00 | 0.65 | 0.80 | 0.80 | +0.10 | +14.29% | 2 | 1 | 0.36 | -0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 100.00 | 0.80 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.15 | 0.02 | -0.04 | 4/11/2024 | 4/29/2024 12:58:59 PM EST |
| 101.00 | 0.90 | 1.10 | % | 0 | 0 | 0.36 | -0.17 | 0.02 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 102.00 | 1.10 | 1.70 | % | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 103.00 | 1.25 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.22 | 0.03 | -0.05 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 104.00 | 1.50 | 1.65 | % | 0 | 0 | 0.35 | -0.25 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 105.00 | 1.70 | 1.90 | 1.85 | -0.40 | -17.78% | 2 | 1 | 0.34 | -0.28 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 106.00 | 2.00 | 2.20 | % | 0 | 0 | 0.34 | -0.31 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 107.00 | 2.30 | 2.50 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.34 | 0.03 | -0.06 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 108.00 | 2.65 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.37 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 109.00 | 3.00 | 3.30 | % | 0 | 0 | 0.33 | -0.41 | 0.03 | -0.07 | 4/29/2024 12:58:59 PM EST | |||
| 110.00 | 3.40 | 3.70 | % | 0 | 0 | 0.33 | -0.44 | 0.04 | -0.07 | 4/29/2024 12:58:59 PM EST | |||
| 111.00 | 3.90 | 4.20 | % | 0 | 0 | 0.33 | -0.48 | 0.04 | -0.07 | 4/29/2024 12:58:59 PM EST | |||
| 112.00 | 4.40 | 4.70 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.52 | 0.04 | -0.07 | 4/22/2024 | 4/29/2024 12:58:59 PM EST |
| 113.00 | 4.90 | 5.20 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.55 | 0.04 | -0.07 | 4/22/2024 | 4/29/2024 12:58:59 PM EST |
| 114.00 | 5.50 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.59 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 12:58:59 PM EST |
| 115.00 | 6.10 | 6.40 | % | 0 | 0 | 0.33 | -0.62 | 0.04 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 116.00 | 6.70 | 7.10 | % | 0 | 0 | 0.32 | -0.66 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 117.00 | 7.40 | 9.70 | 7.50 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.69 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 118.00 | 8.10 | 8.60 | % | 0 | 0 | 0.33 | -0.72 | 0.03 | -0.06 | 4/29/2024 12:58:59 PM EST | |||
| 119.00 | 8.90 | 9.40 | % | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 120.00 | 9.70 | 11.20 | % | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 121.00 | 10.50 | 11.00 | % | 0 | 0 | 0.33 | -0.81 | 0.03 | -0.05 | 4/29/2024 12:58:59 PM EST | |||
| 122.00 | 11.30 | 11.80 | % | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 123.00 | 12.20 | 12.70 | % | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.04 | 4/29/2024 12:58:59 PM EST | |||
| 124.00 | 13.00 | 13.60 | % | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 125.00 | 13.90 | 14.40 | % | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 126.00 | 14.20 | 16.90 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.03 | 4/29/2024 12:58:59 PM EST | |||
| 127.00 | 14.30 | 17.80 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 128.00 | 15.70 | 18.60 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 130.00 | 18.20 | 20.20 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:58:59 PM EST | |||
| 135.00 | 21.80 | 25.80 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:59 PM EST | |||
| 140.00 | 26.60 | 30.70 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 145.00 | 31.60 | 35.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 150.00 | 36.60 | 40.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |