Options Chain for API GROUP CORP COM STK (APG) - $44.41 as of 4/10/2026 8:26:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.80 | 22.60 | 21.20 | % | 0.85 | 0 | 4 | 1.07 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 30.00 | 16.30 | 17.50 | 16.90 | 16.56 | +3.90 | +30.81% | 0.56 | 1 | 2 | 0.78 | 0.97 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 31.00 | 14.10 | 16.60 | 15.35 | % | 0.50 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 32.00 | 13.20 | 16.70 | 14.95 | % | 0.47 | 0 | 3 | 0.94 | 0.96 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 33.00 | 13.00 | 15.40 | 14.20 | % | 0.43 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 34.00 | 11.90 | 14.60 | 13.25 | % | 0.39 | 0 | 1 | 0.87 | 0.94 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 35.00 | 10.80 | 14.20 | 12.50 | 10.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.86 | 0.93 | 0.01 | -0.01 | 4/10/2026 | 4/17/2026 3:59:58 PM EST |
| 36.00 | 10.00 | 12.80 | 11.40 | % | 0.32 | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 37.00 | 9.10 | 12.40 | 10.75 | % | 0.29 | 0 | 0 | 0.79 | 0.89 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 38.00 | 8.20 | 10.80 | 9.50 | % | 0.25 | 0 | 0 | 0.65 | 0.85 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 39.00 | 7.30 | 10.10 | 8.70 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.69 | 0.81 | 0.02 | -0.02 | 3/27/2026 | 4/17/2026 3:59:58 PM EST |
| 40.00 | 7.40 | 8.20 | 7.80 | 7.72 | +2.17 | +39.10% | 0.20 | 8 | 60 | 0.36 | 0.80 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 41.00 | 5.20 | 8.50 | 6.85 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.60 | 0.78 | 0.03 | -0.02 | 4/6/2026 | 4/17/2026 3:59:58 PM EST |
| 42.00 | 5.10 | 6.80 | 5.95 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 106 | 0.31 | 0.74 | 0.03 | -0.02 | 4/1/2026 | 4/17/2026 3:59:58 PM EST |
| 43.00 | 5.00 | 6.20 | 5.60 | 5.20 | +0.90 | +20.93% | 0.13 | 1 | 3 | 0.36 | 0.72 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 44.00 | 3.20 | 5.50 | 4.35 | % | 0.10 | 0 | 6 | 0.28 | 0.68 | 0.04 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 45.00 | 3.90 | 4.50 | 4.20 | 4.60 | +1.37 | +42.42% | 0.09 | 16,564 | 16,516 | 0.34 | 0.64 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 46.00 | 1.65 | 4.40 | 3.03 | % | 0.07 | 0 | 1 | 0.27 | 0.59 | 0.05 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 47.00 | 1.85 | 3.80 | 2.83 | % | 0.06 | 0 | 0 | 0.30 | 0.53 | 0.06 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 48.00 | 0.50 | 3.30 | 1.90 | % | 0.04 | 0 | 0 | 0.24 | 0.47 | 0.06 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 49.00 | 0.65 | 3.80 | 2.23 | % | 0.05 | 0 | 0 | 0.32 | 0.41 | 0.06 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 0.10 | 2.25 | 1.18 | % | 0.02 | 0 | 25 | 0.23 | 0.33 | 0.06 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.51 | 0.11 | 0.03 | -0.01 | 4/8/2026 | 4/17/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 14 | 0.66 | 0.02 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.01 | -0.03 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.95 | -0.04 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.55 | 1.28 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.97 | -0.05 | 0.01 | -0.01 | 4/7/2026 | 4/17/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 4 | 0.92 | -0.06 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.88 | -0.07 | 0.01 | -0.01 | 4/9/2026 | 4/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 2 | 0.85 | -0.09 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 2 | 0.80 | -0.11 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.46 | -0.15 | 0.02 | -0.01 | 4/9/2026 | 4/17/2026 3:59:58 PM EST |
| 39.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 2 | 0.33 | -0.19 | 0.02 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 40.00 | 0.70 | 1.15 | 0.93 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.39 | -0.20 | 0.03 | -0.02 | 4/9/2026 | 4/17/2026 3:59:58 PM EST |
| 41.00 | 0.05 | 3.40 | 1.73 | 2.78 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.22 | 0.03 | -0.02 | 4/1/2026 | 4/17/2026 3:59:58 PM EST |
| 42.00 | 0.30 | 1.65 | 0.98 | 1.40 | % | 0.02 | 2 | 5 | 0.31 | -0.26 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 43.00 | 0.55 | 3.80 | 2.18 | % | 0.05 | 0 | 11 | 0.42 | -0.28 | 0.04 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 44.00 | 0.60 | 2.75 | 1.68 | % | 0.04 | 0 | 0 | 0.32 | -0.32 | 0.04 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 45.00 | 1.35 | 2.70 | 2.03 | % | 0.05 | 0 | 2 | 0.31 | -0.36 | 0.05 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 46.00 | 2.15 | 3.20 | 2.68 | 3.22 | % | 0.06 | 1 | 1 | 0.34 | -0.41 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 47.00 | 1.40 | 3.60 | 2.50 | 3.59 | -4.31 | -54.56% | 0.05 | 1 | 1 | 0.27 | -0.47 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 48.00 | 2.30 | 5.70 | 4.00 | % | 0.08 | 0 | 0 | 0.37 | -0.53 | 0.06 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 49.00 | 2.55 | 6.10 | 4.33 | % | 0.09 | 0 | 0 | 0.33 | -0.59 | 0.06 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 3.50 | 6.80 | 5.15 | 7.04 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.34 | -0.67 | 0.06 | -0.01 | 4/8/2026 | 4/17/2026 3:59:58 PM EST |
| 55.00 | 7.60 | 10.40 | 9.00 | % | 0.16 | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 60.00 | 11.90 | 15.40 | 13.65 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 65.00 | 16.70 | 20.30 | 18.50 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST |