Options Chain for API GROUP CORP COM STK (APG) - $38.64 as of 12/8/2025 7:41:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.67 | 20.20 | 24.80 | 22.50 | % | 1.35 | 0 | 1 | EST | |||||||
| 20.00 | 17.00 | 21.50 | 19.25 | 16.70 | 0.00 | 0.00% | 0.96 | 0 | 2 | 7/28/2025 | EST | ||||
| 20.00 | 17.30 | 21.20 | 19.25 | 15.30 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/8/2025 4:00:03 PM EST |
| 23.00 | 14.30 | 18.20 | 16.25 | % | 0.71 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 23.33 | 13.60 | 18.00 | 15.80 | % | 0.68 | 0 | 0 | EST | |||||||
| 24.00 | 13.30 | 17.20 | 15.25 | % | 0.64 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 12.30 | 16.20 | 14.25 | 26.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/8/2025 4:00:03 PM EST |
| 25.33 | 11.60 | 16.00 | 13.80 | % | 0.54 | 0 | 0 | EST | |||||||
| 26.00 | 11.00 | 15.50 | 13.25 | 10.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 7/17/2025 | EST | ||||
| 26.00 | 11.80 | 15.20 | 13.50 | % | 0.52 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 26.67 | 10.30 | 14.80 | 12.55 | 8.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 7/17/2025 | EST | ||||
| 27.00 | 10.40 | 14.20 | 12.30 | 8.90 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/8/2025 4:00:03 PM EST |
| 27.33 | 9.60 | 14.00 | 11.80 | % | 0.43 | 0 | 0 | EST | |||||||
| 28.00 | 9.40 | 13.30 | 11.35 | % | 0.41 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 28.00 | 9.00 | 13.50 | 11.25 | % | 0.40 | 0 | 0 | EST | |||||||
| 28.67 | 8.50 | 12.80 | 10.65 | % | 0.37 | 0 | 0 | EST | |||||||
| 29.00 | 8.40 | 12.30 | 10.35 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 29.33 | 7.70 | 12.00 | 9.85 | % | 0.34 | 0 | 0 | EST | |||||||
| 30.00 | 7.40 | 11.30 | 9.35 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 40 | 1.32 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 12/8/2025 4:00:03 PM EST |
| 30.00 | 7.00 | 11.50 | 9.25 | % | 0.31 | 0 | 1 | EST | |||||||
| 30.67 | 6.50 | 10.80 | 8.65 | % | 0.28 | 0 | 0 | EST | |||||||
| 31.00 | 6.40 | 10.30 | 8.35 | % | 0.27 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 31.33 | 5.70 | 10.00 | 7.85 | % | 0.25 | 0 | 0 | EST | |||||||
| 32.00 | 5.10 | 9.50 | 7.30 | % | 0.23 | 0 | 3 | EST | |||||||
| 32.00 | 5.40 | 9.30 | 7.35 | 4.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.13 | 0.94 | 0.02 | -0.01 | 8/15/2025 | 12/8/2025 4:00:03 PM EST |
| 32.67 | 4.50 | 9.00 | 6.75 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 7/31/2025 | EST | ||||
| 33.00 | 4.60 | 8.40 | 6.50 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.06 | 0.92 | 0.03 | -0.01 | 10/6/2025 | 12/8/2025 4:00:03 PM EST |
| 33.33 | 3.80 | 8.30 | 6.05 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 20 | 12/1/2025 | EST | ||||
| 34.00 | 4.10 | 6.90 | 5.50 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.85 | 0.89 | 0.04 | -0.01 | 11/11/2025 | 12/8/2025 4:00:03 PM EST |
| 35.00 | 3.30 | 6.50 | 4.90 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.90 | 0.84 | 0.06 | -0.01 | 11/26/2025 | 12/8/2025 4:00:03 PM EST |
| 36.00 | 3.30 | 3.50 | 3.40 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 1,311 | 0.33 | 0.79 | 0.07 | -0.01 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 36.67 | 2.75 | 2.95 | 2.85 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 851 | 12/2/2025 | EST | ||||
| 37.00 | 1.25 | 3.50 | 2.38 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.50 | 0.70 | 0.09 | -0.02 | 11/18/2025 | 12/8/2025 4:00:03 PM EST |
| 38.00 | 0.55 | 3.60 | 2.08 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | 0.61 | 0.10 | -0.02 | 11/3/2025 | 12/8/2025 4:00:03 PM EST |
| 39.00 | 0.10 | 3.20 | 1.65 | 2.01 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | 0.50 | 0.11 | -0.02 | 11/26/2025 | 12/8/2025 4:00:03 PM EST |
| 40.00 | 0.45 | 3.10 | 1.78 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.44 | 0.40 | 0.10 | -0.02 | 11/24/2025 | 12/8/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 1.00 | 0.53 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 895 | 12/1/2025 | EST | ||||
| 41.00 | 0.40 | 0.55 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.24 | 0.30 | 0.10 | -0.02 | 12/1/2025 | 12/8/2025 4:00:03 PM EST |
| 42.00 | 0.15 | 0.60 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 0.27 | 0.22 | 0.08 | -0.01 | 12/3/2025 | 12/8/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.71 | 0.15 | 0.06 | -0.01 | 11/14/2025 | 12/8/2025 4:00:03 PM EST |
| 43.33 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | EST | |||||||
| 44.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.70 | 0.10 | 0.05 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.86 | 0.07 | 0.03 | -0.01 | 9/10/2025 | 12/8/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.02 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 46.67 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.02 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.67 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 2.40 | 1.20 | % | 0.06 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 23.33 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/8/2025 4:00:03 PM EST |
| 25.33 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 3 | EST | |||||||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 26.67 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/8/2025 4:00:03 PM EST |
| 27.33 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | EST | |||||||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 395 | 10/17/2025 | EST | ||||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 4:00:03 PM EST |
| 28.67 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/8/2025 4:00:03 PM EST |
| 29.33 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.87 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 12/8/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | EST | |||||||
| 30.67 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 351 | 11/4/2025 | EST | ||||
| 31.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.01 | 0.01 | 0.00 | 7/28/2025 | 12/8/2025 4:00:03 PM EST |
| 31.33 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 10/14/2025 | EST | ||||
| 32.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 32.00 | 0.05 | 0.10 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.35 | -0.06 | 0.02 | -0.01 | 11/19/2025 | 12/8/2025 4:00:03 PM EST |
| 32.67 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | EST | |||||||
| 33.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.32 | -0.08 | 0.03 | -0.01 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 33.33 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 860 | 12/1/2025 | EST | ||||
| 34.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.04 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 35.00 | 0.15 | 0.30 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.28 | -0.16 | 0.06 | -0.01 | 12/2/2025 | 12/8/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 0.80 | -0.21 | 0.07 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 36.67 | 0.40 | 0.55 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 378 | 11/18/2025 | EST | ||||
| 37.00 | 0.10 | 0.90 | 0.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.23 | -0.30 | 0.09 | -0.02 | 11/14/2025 | 12/8/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 0.67 | -0.39 | 0.10 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 3.10 | 1.55 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.60 | -0.50 | 0.11 | -0.02 | 6/30/2025 | 12/8/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 1.95 | 1.00 | % | 0.03 | 0 | 0 | EST | |||||||
| 40.00 | 0.25 | 3.50 | 1.88 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.57 | -0.60 | 0.10 | -0.02 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 41.00 | 0.90 | 3.50 | 2.20 | % | 0.05 | 0 | 0 | 0.44 | -0.70 | 0.10 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 42.00 | 1.75 | 4.30 | 3.03 | % | 0.07 | 0 | 0 | 0.46 | -0.78 | 0.08 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 43.00 | 2.55 | 5.20 | 3.88 | % | 0.09 | 0 | 0 | 0.50 | -0.85 | 0.06 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 43.33 | 2.10 | 6.50 | 4.30 | % | 0.10 | 0 | 0 | EST | |||||||
| 44.00 | 3.50 | 6.20 | 4.85 | % | 0.11 | 0 | 0 | 0.55 | -0.90 | 0.05 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 45.00 | 4.30 | 7.20 | 5.75 | % | 0.13 | 0 | 0 | 0.60 | -0.93 | 0.03 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 46.00 | 4.90 | 8.80 | 6.85 | % | 0.15 | 0 | 0 | 0.79 | -0.96 | 0.02 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 46.67 | 5.50 | 9.90 | 7.70 | % | 0.16 | 0 | 0 | EST | |||||||
| 47.00 | 5.90 | 9.80 | 7.85 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 6/4/2025 | 12/8/2025 4:00:03 PM EST |
| 50.00 | 8.70 | 13.00 | 10.85 | % | 0.22 | 0 | 0 | EST |