Options Chain for API GROUP CORP COM STK (APG) - $44.63 as of 5/8/2026 7:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.90 | 16.00 | 14.45 | % | 0.48 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 32.00 | 10.80 | 14.00 | 12.40 | % | 0.39 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 33.00 | 9.70 | 13.00 | 11.35 | % | 0.34 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 34.00 | 8.70 | 12.00 | 10.35 | % | 0.30 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 35.00 | 7.70 | 10.40 | 9.05 | % | 0.26 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 36.00 | 6.70 | 10.00 | 8.35 | % | 0.23 | 0 | 0 | 2.34 | 0.99 | 0.01 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 37.00 | 5.70 | 9.00 | 7.35 | % | 0.20 | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 38.00 | 4.90 | 7.90 | 6.40 | % | 0.17 | 0 | 0 | 1.92 | 0.97 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 39.00 | 3.80 | 6.40 | 5.10 | % | 0.13 | 0 | 0 | 1.49 | 0.94 | 0.04 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 40.00 | 2.80 | 6.20 | 4.50 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.71 | 0.90 | 0.05 | -0.05 | 4/15/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 2.00 | 5.30 | 3.65 | 3.88 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.57 | 0.84 | 0.08 | -0.06 | 4/10/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 1.05 | 3.80 | 2.43 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.20 | 0.76 | 0.10 | -0.08 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 43.00 | 0.40 | 3.50 | 1.95 | 3.22 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.31 | 0.65 | 0.12 | -0.09 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 2.80 | 1.40 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.18 | 0.52 | 0.13 | -0.09 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.50 | 1.25 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.23 | 0.39 | 0.13 | -0.08 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.18 | 0.28 | 0.11 | -0.07 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.50 | 0.18 | 0.08 | -0.06 | 4/14/2026 | 5/8/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.14 | 0.06 | -0.05 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.19 | 0.08 | 0.04 | -0.03 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.87 | 0.06 | 0.03 | -0.03 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3,043 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.77 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 5/8/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.61 | -0.01 | 0.01 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.46 | -0.03 | 0.02 | -0.02 | 4/16/2026 | 5/8/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | -0.06 | 0.04 | -0.03 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,439 | 1.15 | -0.10 | 0.05 | -0.05 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.18 | -0.16 | 0.08 | -0.06 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 2.40 | 1.20 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.37 | -0.24 | 0.10 | -0.08 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.55 | 1.28 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.24 | -0.35 | 0.12 | -0.09 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 1.80 | 0.90 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.72 | -0.48 | 0.13 | -0.09 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.15 | 2.35 | 1.25 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3,047 | 0.71 | -0.61 | 0.13 | -0.08 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 46.00 | 0.95 | 2.95 | 1.95 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.68 | -0.72 | 0.11 | -0.07 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 47.00 | 1.45 | 4.20 | 2.83 | % | 0.06 | 0 | 0 | 0.92 | -0.82 | 0.08 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 48.00 | 2.10 | 4.90 | 3.50 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.90 | -0.86 | 0.06 | -0.05 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 49.00 | 3.00 | 6.40 | 4.70 | % | 0.10 | 0 | 0 | 1.26 | -0.92 | 0.04 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 50.00 | 4.50 | 7.30 | 5.90 | % | 0.12 | 0 | 0 | 1.32 | -0.94 | 0.03 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 55.00 | 9.00 | 12.30 | 10.65 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 60.00 | 14.10 | 17.30 | 15.70 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |