Options Chain for API GROUP CORP COM STK (APG) - $44.41 as of 4/10/2026 8:26:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.20 | 23.40 | 21.80 | % | 0.87 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 30.00 | 15.60 | 18.60 | 17.10 | % | 0.57 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 33.00 | 13.40 | 15.90 | 14.65 | % | 0.44 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 34.00 | 12.00 | 15.30 | 13.65 | % | 0.40 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 35.00 | 11.70 | 14.90 | 13.30 | % | 0.38 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 36.00 | 10.30 | 13.80 | 12.05 | % | 0.33 | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 37.00 | 9.50 | 13.00 | 11.25 | % | 0.30 | 0 | 1 | 0.59 | 0.87 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 38.00 | 8.70 | 12.40 | 10.55 | % | 0.28 | 0 | 1 | 0.58 | 0.82 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 39.00 | 7.90 | 10.80 | 9.35 | % | 0.24 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 40.00 | 7.10 | 10.30 | 8.70 | % | 0.22 | 0 | 1 | 0.33 | 0.77 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 41.00 | 6.40 | 9.40 | 7.90 | % | 0.19 | 0 | 1 | 0.33 | 0.75 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 42.00 | 5.70 | 8.90 | 7.30 | % | 0.17 | 0 | 0 | 0.34 | 0.72 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 43.00 | 4.80 | 8.60 | 6.70 | % | 0.16 | 0 | 0 | 0.34 | 0.68 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 44.00 | 4.20 | 8.30 | 6.25 | % | 0.14 | 0 | 1 | 0.35 | 0.65 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 45.00 | 3.70 | 7.80 | 5.75 | 2.42 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.36 | 0.62 | 0.03 | -0.01 | 3/30/2026 | 4/17/2026 3:59:58 PM EST |
| 46.00 | 3.90 | 6.30 | 5.10 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.35 | 0.58 | 0.03 | -0.01 | 3/24/2026 | 4/17/2026 3:59:58 PM EST |
| 47.00 | 4.30 | 4.70 | 4.50 | 4.50 | % | 0.10 | 18,514 | 0 | 0.34 | 0.55 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 48.00 | 2.75 | 5.40 | 4.08 | % | 0.09 | 0 | 101 | 0.34 | 0.51 | 0.04 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 49.00 | 1.60 | 5.30 | 3.45 | % | 0.07 | 0 | 0 | 0.32 | 0.48 | 0.04 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 1.20 | 4.60 | 2.90 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | 0.44 | 0.04 | -0.01 | 4/16/2026 | 4/17/2026 3:59:58 PM EST |
| 55.00 | 0.15 | 3.10 | 1.63 | % | 0.03 | 0 | 0 | 0.29 | 0.28 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.46 | 0.18 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.52 | 0.10 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 3.10 | 1.55 | 1.81 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.76 | -0.06 | 0.01 | -0.01 | 3/30/2026 | 4/17/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | 0.74 | -0.08 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.71 | -0.10 | 0.01 | -0.01 | 3/24/2026 | 4/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 0.68 | -0.11 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 3.30 | 1.65 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | -0.13 | 0.02 | -0.01 | 4/10/2026 | 4/17/2026 3:59:58 PM EST |
| 38.00 | 1.00 | 1.70 | 1.35 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | -0.18 | 0.02 | -0.01 | 4/10/2026 | 4/17/2026 3:59:58 PM EST |
| 39.00 | 0.35 | 3.80 | 2.08 | % | 0.05 | 0 | 0 | 0.41 | -0.20 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 40.00 | 1.05 | 2.50 | 1.78 | 2.19 | +0.21 | +10.61% | 0.04 | 1 | 204 | 0.37 | -0.23 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 41.00 | 0.30 | 4.20 | 2.25 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.25 | 0.03 | -0.01 | 3/23/2026 | 4/17/2026 3:59:58 PM EST |
| 42.00 | 0.60 | 4.50 | 2.55 | % | 0.06 | 0 | 0 | 0.37 | -0.28 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 43.00 | 1.00 | 4.80 | 2.90 | % | 0.07 | 0 | 0 | 0.37 | -0.32 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 44.00 | 1.10 | 5.20 | 3.15 | % | 0.07 | 0 | 0 | 0.36 | -0.35 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 45.00 | 1.60 | 5.50 | 3.55 | % | 0.08 | 0 | 1 | 0.36 | -0.38 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 46.00 | 2.50 | 6.00 | 4.25 | % | 0.09 | 0 | 0 | 0.37 | -0.42 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 47.00 | 3.00 | 6.50 | 4.75 | % | 0.10 | 0 | 0 | 0.37 | -0.45 | 0.04 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 48.00 | 3.70 | 6.90 | 5.30 | % | 0.11 | 0 | 0 | 0.37 | -0.49 | 0.04 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 49.00 | 3.70 | 7.50 | 5.60 | % | 0.11 | 0 | 0 | 0.35 | -0.52 | 0.04 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 4.30 | 8.00 | 6.15 | % | 0.12 | 0 | 0 | 0.34 | -0.56 | 0.04 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 55.00 | 7.80 | 11.50 | 9.65 | % | 0.18 | 0 | 0 | 0.47 | -0.72 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 60.00 | 11.90 | 15.40 | 13.65 | % | 0.23 | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 65.00 | 16.50 | 20.30 | 18.40 | % | 0.28 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST |