Options Chain for API GROUP CORP COM STK (APG) - $36.28 as of 3/7/2025 7:54:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 18.60 | 18.74 | 0.00 | 0.00% | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/7/2025 3:59:57 PM EST |
| 25.00 | 9.30 | 14.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 30.00 | 4.60 | 8.70 | 8.94 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 3/7/2025 3:59:57 PM EST |
| 31.00 | 3.70 | 8.00 | % | 0 | 0 | 1.51 | 0.97 | 0.02 | -0.02 | 3/7/2025 3:59:57 PM EST | |||
| 32.00 | 2.55 | 7.00 | % | 0 | 0 | 1.27 | 0.94 | 0.04 | -0.03 | 3/7/2025 3:59:57 PM EST | |||
| 33.00 | 1.60 | 5.70 | % | 0 | 0 | 1.20 | 0.89 | 0.06 | -0.04 | 3/7/2025 3:59:57 PM EST | |||
| 34.00 | 0.80 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.82 | 0.08 | -0.05 | 2/6/2025 | 3/7/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 3.90 | 4.67 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.72 | 0.10 | -0.05 | 2/19/2025 | 3/7/2025 3:59:57 PM EST |
| 36.00 | 1.05 | 3.80 | % | 0 | 0 | 0.62 | 0.60 | 0.12 | -0.06 | 3/7/2025 3:59:57 PM EST | |||
| 37.00 | 0.25 | 2.05 | % | 0 | 0 | 0.46 | 0.48 | 0.13 | -0.05 | 3/7/2025 3:59:57 PM EST | |||
| 38.00 | 0.30 | 1.05 | 0.35 | -0.60 | -63.16% | 1 | 30 | 0.42 | 0.35 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.90 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.25 | 0.10 | -0.04 | 2/26/2025 | 3/7/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.40 | 0.55 | -0.10 | -15.39% | 20 | 53 | 0.39 | 0.17 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.10 | 0.06 | -0.02 | 2/25/2025 | 3/7/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.06 | 0.04 | -0.01 | 2/27/2025 | 3/7/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.20 | 0.15 | +0.10 | +200.00% | 1,650 | 4,990 | 0.61 | 0.04 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.01 | 3/7/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.50 | -0.12 | -19.36% | 20 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4,000 | 0.93 | -0.01 | 0.01 | -0.01 | 2/13/2025 | 3/7/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | -0.03 | 0.02 | -0.02 | 3/7/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.55 | % | 0 | 0 | 1.27 | -0.06 | 0.04 | -0.03 | 3/7/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.45 | % | 0 | 0 | 1.08 | -0.11 | 0.06 | -0.04 | 3/7/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.10 | % | 0 | 0 | 1.19 | -0.18 | 0.08 | -0.05 | 3/7/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 4,001 | 0.55 | -0.28 | 0.10 | -0.05 | 3/6/2025 | 3/7/2025 3:59:57 PM EST |
| 36.00 | 0.75 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 1,030 | 0.46 | -0.40 | 0.12 | -0.06 | 3/6/2025 | 3/7/2025 3:59:57 PM EST |
| 37.00 | 1.25 | 1.80 | 1.46 | +0.27 | +22.69% | 1,650 | 4,949 | 0.44 | -0.52 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 38.00 | 1.95 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 1,932 | 0.47 | -0.65 | 0.12 | -0.05 | 3/5/2025 | 3/7/2025 3:59:57 PM EST |
| 39.00 | 2.35 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.75 | 0.10 | -0.04 | 3/4/2025 | 3/7/2025 3:59:57 PM EST |
| 40.00 | 3.10 | 4.50 | % | 0 | 0 | 0.83 | -0.83 | 0.08 | -0.03 | 3/7/2025 3:59:57 PM EST | |||
| 41.00 | 4.30 | 5.40 | % | 0 | 0 | 0.89 | -0.90 | 0.06 | -0.02 | 3/7/2025 3:59:57 PM EST | |||
| 42.00 | 5.30 | 6.30 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.94 | 0.04 | -0.01 | 2/21/2025 | 3/7/2025 3:59:57 PM EST |
| 43.00 | 6.40 | 8.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.96 | 0.03 | -0.01 | 2/24/2025 | 3/7/2025 3:59:57 PM EST |
| 44.00 | 7.30 | 8.70 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:57 PM EST | |||
| 45.00 | 8.30 | 10.00 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 50.00 | 12.80 | 15.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 55.00 | 17.80 | 20.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST |