Options Chain for API GROUP CORP COM STK (APG) - $41.98 as of 7/3/2026 5:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 7.10 | 9.80 | 8.45 | % | 0.25 | 0 | 0 | 0.88 | 0.89 | 0.02 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 35.00 | 6.10 | 8.90 | 7.50 | % | 0.21 | 0 | 0 | 0.79 | 0.86 | 0.03 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 36.00 | 5.30 | 8.50 | 6.90 | % | 0.19 | 0 | 0 | 0.74 | 0.82 | 0.03 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 37.00 | 4.90 | 6.40 | 5.65 | 5.25 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.57 | 0.79 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 38.00 | 4.10 | 5.70 | 4.90 | % | 0.13 | 0 | 0 | 0.33 | 0.76 | 0.04 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 39.00 | 3.10 | 5.00 | 4.05 | % | 0.10 | 0 | 0 | 0.30 | 0.72 | 0.05 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 3.40 | 3.90 | 3.65 | 3.86 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.38 | 0.67 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 41.00 | 2.25 | 4.20 | 3.23 | 2.72 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | 0.61 | 0.06 | -0.03 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 42.00 | 1.55 | 3.20 | 2.38 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | 0.55 | 0.07 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 43.00 | 0.60 | 2.20 | 1.40 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | 0.48 | 0.07 | -0.02 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 44.00 | 1.10 | 2.25 | 1.68 | % | 0.04 | 0 | 0 | 0.38 | 0.40 | 0.07 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 0.85 | 1.70 | 1.28 | 1.40 | -0.10 | -6.67% | 0.03 | 2 | 3 | 0.37 | 0.34 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 46.00 | 0.45 | 2.90 | 1.68 | % | 0.04 | 0 | 0 | 0.48 | 0.28 | 0.06 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 47.00 | 0.20 | 1.65 | 0.93 | % | 0.02 | 0 | 0 | 0.38 | 0.24 | 0.05 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.79 | 0.17 | 0.05 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.61 | 0.14 | 0.04 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,386 | 0.49 | 0.13 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.00 | -0.11 | 0.02 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5,003 | 0.80 | -0.14 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.56 | -0.18 | 0.03 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 37.00 | 0.15 | 2.75 | 1.45 | % | 0.04 | 0 | 0 | 0.56 | -0.21 | 0.04 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 38.00 | 0.30 | 2.95 | 1.63 | % | 0.04 | 0 | 0 | 0.54 | -0.24 | 0.04 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 39.00 | 0.75 | 3.00 | 1.88 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.28 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 40.00 | 1.30 | 1.80 | 1.55 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 9,019 | 0.42 | -0.33 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 41.00 | 1.80 | 1.95 | 1.88 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 2,385 | 0.40 | -0.39 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 42.00 | 2.15 | 2.45 | 2.30 | 2.50 | -0.14 | -5.31% | 0.05 | 1 | 2 | 0.39 | -0.45 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 43.00 | 1.50 | 3.70 | 2.60 | % | 0.06 | 0 | 0 | 0.35 | -0.52 | 0.07 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 44.00 | 2.15 | 4.40 | 3.28 | % | 0.07 | 0 | 0 | 0.53 | -0.60 | 0.07 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 3.00 | 5.10 | 4.05 | % | 0.09 | 0 | 0 | 0.54 | -0.66 | 0.07 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 46.00 | 3.50 | 5.80 | 4.65 | % | 0.10 | 0 | 0 | 0.54 | -0.72 | 0.06 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 47.00 | 4.30 | 6.90 | 5.60 | % | 0.12 | 0 | 0 | 0.74 | -0.76 | 0.05 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 48.00 | 5.70 | 7.90 | 6.80 | % | 0.14 | 0 | 0 | 0.65 | -0.83 | 0.05 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 49.00 | 5.90 | 8.70 | 7.30 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.73 | -0.86 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 7.10 | 9.60 | 8.35 | % | 0.17 | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 55.00 | 11.90 | 15.10 | 13.50 | % | 0.25 | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 7/2/2026 4:00:02 PM EST |