Options Chain for API GROUP CORP COM STK (APG) - $38.09 as of 4/26/2024 8:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 20.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 15.10 | 18.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 12.60 | 15.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 6.70 | 10.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 3.40 | 3.80 | 3.00 | -0.30 | -9.10% | 2 | 7 | 0.36 | 0.87 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.50 | 0.80 | 0.60 | +0.12 | +25.00% | 27 | 1,027 | 0.35 | 0.32 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.95 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.20 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 135 | 0.39 | -0.13 | 0.07 | -0.03 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 2.15 | 3.00 | % | 0 | 0 | 0.42 | -0.68 | 0.11 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 6.20 | 8.90 | % | 0 | 0 | 1.23 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 11.50 | 12.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 16.20 | 19.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |