Options Chain for API GROUP CORP COM STK (APG) - $41.08 as of 8/11/2026 6:45:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 11.10 | 13.90 | 12.50 | % | 0.40 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 32.00 | 9.90 | 13.40 | 11.65 | % | 0.36 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 33.00 | 8.90 | 12.40 | 10.65 | % | 0.32 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 34.00 | 8.70 | 10.40 | 9.55 | % | 0.28 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 35.00 | 6.90 | 10.40 | 8.65 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:57 PM EST |
| 36.00 | 5.90 | 9.40 | 7.65 | % | 0.21 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 37.00 | 5.40 | 7.80 | 6.60 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.20 | 1.00 | 0.01 | 0.00 | 6/30/2026 | 8/11/2026 3:59:57 PM EST |
| 38.00 | 4.80 | 6.30 | 5.55 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.02 | 0.98 | 0.03 | -0.01 | 7/7/2026 | 8/11/2026 3:59:57 PM EST |
| 39.00 | 3.80 | 5.30 | 4.55 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.84 | 0.94 | 0.05 | -0.01 | 8/3/2026 | 8/11/2026 3:59:57 PM EST |
| 40.00 | 2.80 | 4.30 | 3.55 | 2.77 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.84 | 0.84 | 0.08 | -0.03 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 41.00 | 2.95 | 3.30 | 3.13 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.39 | 0.76 | 0.11 | -0.04 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 42.00 | 1.25 | 2.45 | 1.85 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.36 | 0.64 | 0.15 | -0.04 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 43.00 | 0.55 | 1.95 | 1.25 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.57 | 0.48 | 0.17 | -0.05 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 44.00 | 0.05 | 1.80 | 0.93 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.03 | 0.32 | 0.15 | -0.04 | 7/16/2026 | 8/11/2026 3:59:57 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.07 | -18.92% | 0.01 | 41 | 50 | 0.36 | 0.19 | 0.12 | -0.03 | 8/12/2026 | 8/11/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.10 | 0.08 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.84 | 0.05 | 0.04 | -0.01 | 8/11/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | 0.02 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.58 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 5,013 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 8/11/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.11 | -0.02 | 0.03 | -0.01 | 8/4/2026 | 8/11/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.06 | 0.05 | -0.01 | 7/10/2026 | 8/11/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6,028 | 0.40 | -0.16 | 0.08 | -0.03 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.35 | -0.24 | 0.11 | -0.04 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 42.00 | 0.05 | 1.75 | 0.90 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.36 | 0.15 | -0.04 | 8/4/2026 | 8/11/2026 3:59:57 PM EST |
| 43.00 | 0.25 | 1.00 | 0.63 | % | 0.01 | 0 | 0 | 0.71 | -0.52 | 0.17 | -0.05 | 8/11/2026 3:59:57 PM EST | |||
| 44.00 | 0.60 | 1.55 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | -0.68 | 0.15 | -0.04 | 8/11/2026 3:59:57 PM EST | |||
| 45.00 | 1.05 | 2.25 | 1.65 | % | 0.04 | 0 | 0 | 0.74 | -0.81 | 0.12 | -0.03 | 8/11/2026 3:59:57 PM EST | |||
| 46.00 | 1.40 | 4.00 | 2.70 | % | 0.06 | 0 | 0 | 1.01 | -0.90 | 0.08 | -0.02 | 8/11/2026 3:59:57 PM EST | |||
| 47.00 | 2.50 | 4.90 | 3.70 | % | 0.08 | 0 | 0 | 1.12 | -0.95 | 0.04 | -0.01 | 8/11/2026 3:59:57 PM EST | |||
| 48.00 | 2.65 | 5.70 | 4.18 | % | 0.09 | 0 | 0 | 1.22 | -0.98 | 0.02 | -0.01 | 8/11/2026 3:59:57 PM EST | |||
| 49.00 | 4.70 | 6.50 | 5.60 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 8/11/2026 3:59:57 PM EST |
| 50.00 | 4.60 | 7.30 | 5.95 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 55.00 | 9.60 | 12.80 | 11.20 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST |