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 | 20.80 | 24.60 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 15.80 | 19.60 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 12.00 | 14.90 | 3.59 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 10.80 | 13.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 10.10 | 12.90 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 9.00 | 11.90 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 34.00 | 7.90 | 10.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 7.20 | 9.90 | 6.60 | 0.00 | 0.00% | 0 | 49 | 1.25 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 6.60 | 7.50 | 4.00 | 0.00 | 0.00% | 0 | 251 | 1.13 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 5.10 | 7.90 | 0.50 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.99 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 38.00 | 4.70 | 5.30 | 2.45 | 0.00 | 0.00% | 0 | 254 | 0.61 | 0.96 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 3.60 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 2,303 | 0.58 | 0.92 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 2.90 | 3.30 | 1.90 | 0.00 | 0.00% | 0 | 764 | 0.39 | 0.88 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 1.50 | 2.65 | 0.76 | 0.00 | 0.00% | 0 | 511 | 0.29 | 0.77 | 0.11 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 1.25 | 1.85 | 1.20 | +0.10 | +9.10% | 250 | 63 | 0.36 | 0.65 | 0.15 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 0.20 | 3.00 | % | 0 | 0 | 0.48 | 0.49 | 0.18 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 2.55 | % | 0 | 0 | 1.07 | 0.32 | 0.16 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.17 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 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 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 400 | 2.54 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 573 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 573 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 837 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | -0.04 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 2.00 | % | 0 | 0 | 0.62 | -0.08 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 1.19 | -0.12 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.23 | 0.11 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 0.30 | 1.40 | % | 0 | 0 | 0.59 | -0.35 | 0.15 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 0.55 | 1.80 | % | 0 | 0 | 0.37 | -0.51 | 0.18 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 0.70 | 3.40 | % | 0 | 0 | 0.45 | -0.68 | 0.16 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 1.20 | 3.80 | % | 0 | 0 | 0.90 | -0.83 | 0.12 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 5.30 | 8.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 11.20 | 13.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |