Options Chain for API GROUP CORP COM STK (APG) - $39.29 as of 12/3/2025 7:55:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 20.20 | 18.80 | % | 0.94 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 25.00 | 12.00 | 15.20 | 13.60 | % | 0.54 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 27.00 | 10.60 | 13.80 | 12.20 | % | 0.45 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 28.00 | 9.00 | 12.00 | 10.50 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 29.00 | 7.80 | 11.80 | 9.80 | % | 0.34 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 30.00 | 7.00 | 9.80 | 8.40 | 6.39 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:54 PM EST |
| 31.00 | 6.00 | 9.70 | 7.85 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 32.00 | 5.00 | 7.80 | 6.40 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 33.00 | 4.90 | 6.80 | 5.85 | % | 0.18 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 34.00 | 4.00 | 5.60 | 4.80 | % | 0.14 | 0 | 0 | 0.80 | 0.97 | 0.02 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 35.00 | 2.90 | 4.70 | 3.80 | 1.98 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.74 | 0.93 | 0.05 | -0.01 | 11/21/2025 | 12/3/2025 3:59:54 PM EST |
| 36.00 | 2.10 | 3.70 | 2.90 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.62 | 0.86 | 0.08 | -0.02 | 11/12/2025 | 12/3/2025 3:59:54 PM EST |
| 37.00 | 1.85 | 2.25 | 2.05 | 2.27 | -0.53 | -18.93% | 0.06 | 2 | 42 | 0.29 | 0.76 | 0.11 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 38.00 | 0.50 | 2.15 | 1.33 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | 0.63 | 0.14 | -0.03 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 39.00 | 0.55 | 1.50 | 1.03 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.34 | 0.49 | 0.15 | -0.04 | 11/28/2025 | 12/3/2025 3:59:54 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.25 | 0.34 | 0.14 | -0.03 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 0.24 | -0.10 | -29.42% | 0.00 | 1 | 2 | 0.25 | 0.22 | 0.11 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.28 | 0.13 | 0.08 | -0.02 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.05 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.04 | 0.03 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.31 | 0.02 | 0.02 | 0.00 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.01 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.02 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.07 | 0.05 | -0.01 | 11/24/2025 | 12/3/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.14 | 0.08 | -0.02 | 12/3/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.24 | 0.11 | -0.03 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.37 | 0.14 | -0.03 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 39.00 | 0.55 | 1.70 | 1.13 | % | 0.03 | 0 | 0 | 0.32 | -0.51 | 0.15 | -0.04 | 12/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.30 | 2.80 | 1.55 | % | 0.04 | 0 | 0 | 0.66 | -0.66 | 0.14 | -0.03 | 12/3/2025 3:59:54 PM EST | |||
| 41.00 | 1.00 | 4.20 | 2.60 | % | 0.06 | 0 | 0 | 0.91 | -0.78 | 0.11 | -0.03 | 12/3/2025 3:59:54 PM EST | |||
| 42.00 | 1.95 | 5.10 | 3.53 | % | 0.08 | 0 | 0 | 0.98 | -0.87 | 0.08 | -0.02 | 12/3/2025 3:59:54 PM EST | |||
| 43.00 | 2.90 | 5.40 | 4.15 | % | 0.10 | 0 | 0 | 0.84 | -0.93 | 0.05 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 44.00 | 4.50 | 6.10 | 5.30 | % | 0.12 | 0 | 0 | 0.82 | -0.96 | 0.03 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 45.00 | 5.30 | 7.20 | 6.25 | % | 0.14 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 46.00 | 6.30 | 9.10 | 7.70 | % | 0.17 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 47.00 | 7.30 | 10.10 | 8.70 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |