Options Chain for API GROUP CORP COM STK (APG) - $48.95 as of 6/19/2025 6:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.30 | 31.10 | 26.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 25.00 | 22.30 | 26.10 | % | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 27.00 | 20.30 | 24.10 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 28.00 | 19.30 | 23.10 | % | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 29.00 | 18.30 | 22.10 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 30.00 | 17.30 | 21.10 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 31.00 | 16.30 | 20.10 | 10.35 | 0.00 | 0.00% | 0 | 2 | 6.88 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:53 PM EST |
| 32.00 | 15.30 | 19.10 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 33.00 | 14.30 | 18.10 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 34.00 | 13.30 | 17.10 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 35.00 | 12.40 | 16.10 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 36.00 | 11.40 | 15.10 | 1.68 | 0.00 | 0.00% | 0 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:53 PM EST |
| 37.00 | 10.40 | 14.10 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 38.00 | 9.60 | 13.10 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 39.00 | 8.40 | 12.10 | 7.11 | 0.00 | 0.00% | 0 | 186 | 4.35 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:53 PM EST |
| 40.00 | 7.60 | 11.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 4.06 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:53 PM EST |
| 41.00 | 6.20 | 10.10 | 5.27 | 0.00 | 0.00% | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:53 PM EST |
| 42.00 | 5.90 | 9.10 | 4.80 | 0.00 | 0.00% | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 43.00 | 5.70 | 6.30 | 5.08 | 0.00 | 0.00% | 0 | 58 | 1.62 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 44.00 | 3.90 | 6.30 | 4.89 | 0.00 | 0.00% | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 45.00 | 2.95 | 6.10 | 4.52 | +0.96 | +26.97% | 2 | 7 | 1.89 | 1.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 46.00 | 1.90 | 5.10 | 3.26 | +1.36 | +71.58% | 3 | 4 | 1.72 | 0.98 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 47.00 | 1.70 | 2.25 | 2.55 | +0.80 | +45.72% | 2 | 103 | 0.65 | 0.92 | 0.09 | -0.05 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 48.00 | 0.00 | 2.40 | 1.17 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.80 | 0.21 | -0.08 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 49.00 | 0.40 | 1.90 | 0.65 | +0.19 | +41.31% | 5 | 226 | 0.40 | 0.51 | 0.34 | -0.12 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 50.00 | 0.20 | 0.40 | 0.20 | -0.18 | -47.37% | 526 | 165 | 0.48 | 0.20 | 0.26 | -0.09 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 29.00 | 0.00 | 1.15 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 33.00 | 0.00 | 1.10 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 46 | 2.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:53 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 41.00 | 0.00 | 2.10 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 42.00 | 0.00 | 2.10 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.93 | 0.00 | 0.00% | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:53 PM EST |
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 31 | 0.71 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/18/2025 3:28:53 PM EST |
| 46.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 44 | 0.56 | -0.02 | 0.03 | -0.01 | 6/5/2025 | 6/18/2025 3:28:53 PM EST |
| 47.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.49 | -0.08 | 0.09 | -0.05 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 48.00 | 0.00 | 1.45 | 1.09 | 0.00 | 0.00% | 0 | 11 | 0.81 | -0.20 | 0.21 | -0.08 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 49.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.49 | 0.34 | -0.12 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 50.00 | 0.00 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.80 | 0.26 | -0.09 | 5/30/2025 | 6/18/2025 3:28:53 PM EST |
| 55.00 | 5.60 | 8.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 60.00 | 8.90 | 12.60 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |