Options Chain for API GROUP CORP COM STK (APG) - $42.20 as of 6/9/2026 7:15:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 8.70 | 11.70 | 10.20 | % | 0.31 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 34.00 | 7.70 | 10.50 | 9.10 | % | 0.27 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 35.00 | 7.10 | 9.80 | 8.45 | % | 0.24 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 36.00 | 6.20 | 8.80 | 7.50 | % | 0.21 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 37.00 | 5.20 | 7.70 | 6.45 | % | 0.17 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 38.00 | 4.40 | 6.90 | 5.65 | % | 0.15 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 39.00 | 3.50 | 5.10 | 4.30 | 4.40 | % | 0.11 | 10 | 0 | 0.91 | 1.00 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST | |
| 40.00 | 2.65 | 4.90 | 3.78 | 2.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.15 | 0.92 | 0.10 | -0.02 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 41.00 | 2.30 | 3.30 | 2.80 | 2.60 | +0.29 | +12.56% | 0.07 | 10 | 25 | 0.74 | 0.80 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 42.00 | 0.85 | 3.30 | 2.08 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.99 | 0.70 | 0.13 | -0.04 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 43.00 | 0.10 | 2.90 | 1.50 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.03 | 0.57 | 0.13 | -0.05 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 44.00 | 0.65 | 1.20 | 0.93 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2,441 | 0.45 | 0.44 | 0.13 | -0.05 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 45.00 | 0.10 | 1.55 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.53 | 0.32 | 0.11 | -0.05 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 55 | 93 | 0.63 | 0.22 | 0.09 | -0.04 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.95 | 0.14 | 0.07 | -0.03 | 6/9/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.26 | 0.09 | 0.05 | -0.02 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.05 | 0.03 | -0.02 | 5/5/2026 | 6/9/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.49 | 0.03 | 0.02 | -0.01 | 5/15/2026 | 6/9/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 36.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.34 | 0.00 | 0.02 | 0.00 | 5/6/2026 | 6/9/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.29 | -1.11 | -79.29% | 0.01 | 5 | 1 | 0.59 | -0.08 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 41.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.78 | -63.42% | 0.01 | 2 | 4 | 0.45 | -0.20 | 0.11 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.27 | -0.30 | 0.13 | -0.04 | 6/3/2026 | 6/9/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 2.95 | 1.48 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | -0.43 | 0.13 | -0.05 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 44.00 | 0.85 | 3.30 | 2.08 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.08 | -0.56 | 0.13 | -0.05 | 5/8/2026 | 6/9/2026 4:00:07 PM EST |
| 45.00 | 1.20 | 3.80 | 2.50 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.01 | -0.68 | 0.11 | -0.05 | 5/11/2026 | 6/9/2026 4:00:07 PM EST |
| 46.00 | 1.85 | 4.70 | 3.28 | % | 0.07 | 0 | 0 | 1.10 | -0.78 | 0.09 | -0.04 | 6/9/2026 4:00:07 PM EST | |||
| 47.00 | 2.65 | 5.10 | 3.88 | % | 0.08 | 0 | 0 | 0.98 | -0.86 | 0.07 | -0.03 | 6/9/2026 4:00:07 PM EST | |||
| 48.00 | 3.50 | 5.80 | 4.65 | % | 0.10 | 0 | 0 | 1.04 | -0.91 | 0.05 | -0.02 | 6/9/2026 4:00:07 PM EST | |||
| 49.00 | 4.60 | 6.70 | 5.65 | % | 0.12 | 0 | 0 | 1.14 | -0.95 | 0.03 | -0.02 | 6/9/2026 4:00:07 PM EST | |||
| 50.00 | 5.40 | 7.60 | 6.50 | % | 0.13 | 0 | 0 | 1.45 | -0.97 | 0.02 | -0.01 | 6/9/2026 4:00:07 PM EST | |||
| 55.00 | 10.40 | 13.10 | 11.75 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 60.00 | 15.40 | 18.10 | 16.75 | 14.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:07 PM EST |
| 65.00 | 20.40 | 23.40 | 21.90 | % | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 70.00 | 25.50 | 28.40 | 26.95 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST |