Options Chain for API GROUP CORP COM STK (APG) - $39.79 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.60 | 25.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 20.10 | 23.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 19.10 | 22.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 17.80 | 21.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.50 | 16.10 | 20.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 14.50 | 18.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 13.50 | 17.50 | 12.22 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 12.60 | 16.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 11.70 | 15.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 10.60 | 14.50 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 9.40 | 13.50 | % | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 8.50 | 12.50 | 10.25 | 0.00 | 0.00% | 0 | 6 | 1.03 | 0.97 | 0.01 | -0.01 | 12/6/2024 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 8.10 | 11.50 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.96 | 0.02 | -0.01 | 10/28/2024 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 6.90 | 11.00 | % | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 33.00 | 6.90 | 8.90 | 4.40 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.91 | 0.03 | -0.01 | 11/1/2024 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 5.80 | 9.00 | 4.33 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.87 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 5.40 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.83 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 3.10 | 7.50 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.79 | 0.05 | -0.02 | 10/28/2024 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 3.60 | 5.70 | 3.00 | 0.00 | 0.00% | 0 | 33 | 0.47 | 0.73 | 0.06 | -0.02 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 1.80 | 4.10 | 2.93 | 0.00 | 0.00% | 0 | 75 | 0.28 | 0.67 | 0.06 | -0.02 | 12/20/2024 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 2.40 | 3.00 | 2.89 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.61 | 0.07 | -0.02 | 12/6/2024 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.85 | 2.55 | 2.20 | 0.00 | 0.00% | 1 | 26 | 0.36 | 0.54 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 1.25 | 2.05 | % | 0 | 0 | 0.33 | 0.46 | 0.08 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 42.00 | 0.10 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.38 | 0.08 | -0.02 | 11/25/2024 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 88 | 0.48 | 0.31 | 0.07 | -0.02 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 0.20 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.24 | 0.06 | -0.01 | 11/25/2024 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.17 | 0.06 | -0.01 | 12/9/2024 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.03 | 0.02 | 0.00 | 8/29/2024 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.60 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.45 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.45 | % | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.03 | 0.01 | -0.01 | 10/28/2024 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.04 | 0.02 | -0.01 | 11/25/2024 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.10 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.07 | 0.02 | -0.01 | 12/19/2024 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.09 | 0.03 | -0.01 | 11/25/2024 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.13 | 0.03 | -0.02 | 10/28/2024 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | -0.17 | 0.04 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 1.25 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.21 | 0.05 | -0.02 | 12/27/2024 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.50 | % | 0 | 0 | 0.31 | -0.27 | 0.06 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.50 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.33 | 0.06 | -0.02 | 12/5/2024 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.95 | 1.95 | % | 0 | 0 | 0.32 | -0.39 | 0.07 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 1.45 | 2.55 | % | 0 | 0 | 0.33 | -0.46 | 0.07 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 41.00 | 2.25 | 2.85 | % | 0 | 0 | 0.33 | -0.54 | 0.08 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 42.00 | 2.50 | 5.30 | % | 0 | 0 | 0.45 | -0.62 | 0.08 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 43.00 | 3.10 | 4.40 | % | 0 | 0 | 0.41 | -0.69 | 0.07 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 44.00 | 4.00 | 5.10 | % | 0 | 0 | 0.38 | -0.76 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 5.00 | 5.70 | 5.72 | +1.04 | +22.23% | 4 | 6 | 0.28 | -0.83 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 9.70 | 12.20 | % | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 12.70 | 16.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |