Options Chain for API GROUP CORP COM STK (APG) - $41.59 as of 3/12/2026 11:21:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.20 | 23.00 | 21.10 | % | 1.06 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 25.00 | 14.20 | 18.00 | 16.10 | % | 0.64 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 28.00 | 12.30 | 14.20 | 13.25 | 7.40 | 0.00 | 0.00% | 0.47 | 0 | 1,065 | 1.38 | 0.99 | 0.01 | 0.00 | 10/16/2025 | 3/12/2026 4:00:08 PM EST |
| 29.00 | 11.10 | 13.20 | 12.15 | % | 0.42 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 30.00 | 9.10 | 13.00 | 11.05 | 8.39 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.45 | 0.98 | 0.01 | 0.00 | 11/10/2025 | 3/12/2026 4:00:08 PM EST |
| 31.00 | 8.00 | 11.80 | 9.90 | % | 0.32 | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 32.00 | 7.20 | 10.90 | 9.05 | 6.06 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.23 | 0.95 | 0.02 | -0.01 | 10/31/2025 | 3/12/2026 4:00:08 PM EST |
| 33.00 | 6.70 | 9.40 | 8.05 | % | 0.24 | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 34.00 | 5.60 | 9.20 | 7.40 | 10.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.13 | 0.89 | 0.03 | -0.01 | 2/12/2026 | 3/12/2026 4:00:08 PM EST |
| 35.00 | 4.90 | 7.60 | 6.25 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.89 | 0.86 | 0.04 | -0.02 | 2/24/2026 | 3/12/2026 4:00:08 PM EST |
| 36.00 | 3.90 | 7.40 | 5.65 | 3.44 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.99 | 0.82 | 0.05 | -0.02 | 11/6/2025 | 3/12/2026 4:00:08 PM EST |
| 37.00 | 3.30 | 6.00 | 4.65 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.81 | 0.78 | 0.05 | -0.02 | 10/31/2025 | 3/12/2026 4:00:08 PM EST |
| 38.00 | 2.90 | 5.00 | 3.95 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | 0.72 | 0.06 | -0.02 | 12/8/2025 | 3/12/2026 4:00:08 PM EST |
| 39.00 | 2.60 | 3.30 | 2.95 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.42 | 0.65 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 40.00 | 0.95 | 3.60 | 2.28 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.38 | 0.58 | 0.08 | -0.02 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 41.00 | 0.65 | 2.00 | 1.33 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 5,561 | 0.29 | 0.49 | 0.09 | -0.02 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 42.00 | 0.30 | 3.20 | 1.75 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.45 | 0.40 | 0.09 | -0.02 | 2/6/2026 | 3/12/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 2.60 | 1.30 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 1,361 | 0.70 | 0.31 | 0.08 | -0.02 | 3/5/2026 | 3/12/2026 4:00:08 PM EST |
| 44.00 | 0.00 | 2.10 | 1.05 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.24 | 0.07 | -0.02 | 2/27/2026 | 3/12/2026 4:00:08 PM EST |
| 45.00 | 0.35 | 0.60 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.35 | 0.21 | 0.06 | -0.02 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.58 | 0.14 | 0.05 | -0.01 | 3/2/2026 | 3/12/2026 4:00:08 PM EST |
| 47.00 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.36 | 0.13 | 0.04 | -0.01 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.03 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.86 | 0.05 | 0.02 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.04 | 0.02 | -0.01 | 3/3/2026 | 3/12/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2,200 | 1.07 | -0.01 | 0.01 | 0.00 | 1/5/2026 | 3/12/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.34 | -0.02 | 0.01 | 0.00 | 12/10/2025 | 3/12/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.15 | -0.05 | 0.02 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.14 | -0.08 | 0.02 | -0.01 | 10/9/2025 | 3/12/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.92 | -0.11 | 0.03 | -0.01 | 12/8/2025 | 3/12/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.84 | -0.14 | 0.04 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 36.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 0.79 | -0.18 | 0.05 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 0.71 | -0.22 | 0.05 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 2.35 | 1.18 | 4.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | -0.28 | 0.06 | -0.02 | 10/9/2025 | 3/12/2026 4:00:08 PM EST |
| 39.00 | 0.70 | 2.35 | 1.53 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.47 | -0.35 | 0.07 | -0.02 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 40.00 | 0.50 | 2.75 | 1.63 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.42 | 0.08 | -0.02 | 12/10/2025 | 3/12/2026 4:00:08 PM EST |
| 41.00 | 1.65 | 2.05 | 1.85 | 1.41 | 0.00 | 0.00% | 0.05 | 0 | 388 | 0.33 | -0.51 | 0.09 | -0.02 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 42.00 | 0.40 | 4.30 | 2.35 | 1.21 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.70 | -0.60 | 0.09 | -0.02 | 2/24/2026 | 3/12/2026 4:00:08 PM EST |
| 43.00 | 1.80 | 4.80 | 3.30 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.69 | 0.08 | -0.02 | 2/6/2026 | 3/12/2026 4:00:08 PM EST |
| 44.00 | 3.30 | 4.40 | 3.85 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | -0.76 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 45.00 | 3.30 | 5.40 | 4.35 | % | 0.10 | 0 | 0 | 0.51 | -0.79 | 0.06 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 46.00 | 4.20 | 6.20 | 5.20 | % | 0.11 | 0 | 0 | 0.51 | -0.86 | 0.05 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 47.00 | 5.00 | 7.10 | 6.05 | 4.28 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.53 | -0.87 | 0.04 | -0.01 | 2/12/2026 | 3/12/2026 4:00:08 PM EST |
| 48.00 | 6.10 | 8.10 | 7.10 | % | 0.15 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 49.00 | 6.90 | 9.70 | 8.30 | 5.03 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.78 | -0.95 | 0.02 | -0.01 | 2/12/2026 | 3/12/2026 4:00:08 PM EST |
| 50.00 | 7.90 | 10.60 | 9.25 | % | 0.18 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 55.00 | 12.50 | 16.00 | 14.25 | % | 0.26 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 60.00 | 17.50 | 21.20 | 19.35 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 65.00 | 22.50 | 26.20 | 24.35 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST |