Options Chain for API GROUP CORP COM STK (APG) - $42.32 as of 5/5/2025 7:28:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 24.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 16.90 | 19.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 15.00 | 17.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 13.60 | 16.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 13.10 | 15.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 11.90 | 15.10 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 31.00 | 11.10 | 14.10 | 10.35 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 10.00 | 13.20 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 33.00 | 8.60 | 12.20 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 34.00 | 7.90 | 11.30 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 7.20 | 10.30 | % | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 36.00 | 5.70 | 9.40 | 1.68 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.92 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 5.60 | 8.60 | % | 0 | 0 | 0.67 | 0.87 | 0.03 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 38.00 | 3.70 | 7.70 | % | 0 | 0 | 0.47 | 0.86 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 39.00 | 4.40 | 5.90 | 4.05 | 0.00 | 0.00% | 0 | 270 | 0.48 | 0.80 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 3.20 | 6.00 | 3.70 | +1.53 | +70.51% | 1 | 2 | 0.50 | 0.75 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 2.80 | 3.30 | 3.00 | % | 3 | 0 | 0.32 | 0.68 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 42.00 | 2.05 | 2.55 | 2.04 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.60 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 1.70 | 2.00 | 1.58 | 0.00 | 0.00% | 0 | 59 | 0.31 | 0.52 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 0.90 | 1.50 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.43 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.35 | 2.30 | % | 0 | 0 | 0.36 | 0.34 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 0.10 | 0.75 | % | 0 | 0 | 0.30 | 0.26 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 0.35 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.29 | 0.20 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 0.05 | 0.70 | % | 0 | 0 | 0.39 | 0.14 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.90 | % | 0 | 0 | 0.31 | 0.10 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:53 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 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.90 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.10 | % | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.30 | % | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.80 | % | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 37.00 | 0.05 | 1.05 | % | 0 | 0 | 0.43 | -0.13 | 0.03 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 38.00 | 0.10 | 1.05 | % | 0 | 0 | 0.47 | -0.14 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 39.00 | 0.50 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 43 | 0.36 | -0.20 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.35 | 1.00 | % | 0 | 0 | 0.30 | -0.25 | 0.06 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 41.00 | 0.55 | 1.30 | % | 0 | 0 | 0.30 | -0.32 | 0.07 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 42.00 | 0.80 | 2.05 | % | 0 | 0 | 0.31 | -0.40 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 1.00 | 2.10 | % | 0 | 0 | 0.25 | -0.48 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 1.50 | 2.75 | % | 0 | 0 | 0.25 | -0.57 | 0.09 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.75 | 5.00 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.66 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 1.50 | 5.40 | % | 0 | 0 | 0.31 | -0.74 | 0.08 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 2.25 | 6.30 | % | 0 | 0 | 0.34 | -0.80 | 0.07 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 4.50 | 6.20 | % | 0 | 0 | 0.38 | -0.86 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 4.50 | 8.10 | % | 0 | 0 | 0.47 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 6.30 | 9.10 | % | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST |