Options Chain for API GROUP CORP COM STK (APG) - $35.75 as of 11/20/2024 7:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 21.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 14.50 | 19.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 13.50 | 18.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 12.50 | 17.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 11.00 | 16.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 24.00 | 9.50 | 14.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 8.50 | 13.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 26.00 | 7.50 | 12.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.00 | 7.30 | 11.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 28.00 | 6.30 | 10.50 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 29.00 | 5.10 | 9.50 | % | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 4.20 | 8.50 | % | 0 | 0 | 1.30 | 0.96 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 3.10 | 7.50 | % | 0 | 0 | 1.18 | 0.93 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 1.80 | 6.50 | % | 0 | 0 | 1.07 | 0.88 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 1.40 | 6.00 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.82 | 0.07 | -0.02 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 34.00 | 1.45 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.73 | 0.09 | -0.02 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 3.10 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.64 | 0.10 | -0.03 | 10/21/2024 | 11/20/2024 3:59:52 PM EST |
| 36.00 | 0.00 | 3.70 | % | 0 | 0 | 0.89 | 0.54 | 0.10 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 37.00 | 0.00 | 2.75 | % | 0 | 0 | 0.76 | 0.43 | 0.10 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 38.00 | 0.15 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.34 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 39.00 | 0.00 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.25 | 0.08 | -0.02 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 58 | 0.77 | 0.18 | 0.07 | -0.02 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 41.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.13 | 0.05 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 0.00 | 1.45 | % | 0 | 0 | 0.82 | 0.09 | 0.04 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | 0.06 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 0.93 | -0.04 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | -0.07 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | -0.12 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | -0.18 | 0.07 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | -0.27 | 0.09 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 3.00 | % | 0 | 0 | 0.87 | -0.36 | 0.10 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 36.00 | 0.00 | 2.90 | % | 0 | 0 | 0.72 | -0.46 | 0.10 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 37.00 | 0.00 | 4.00 | % | 0 | 0 | 0.90 | -0.57 | 0.10 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 38.00 | 0.00 | 3.90 | % | 0 | 0 | 0.68 | -0.66 | 0.10 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 39.00 | 2.05 | 5.20 | % | 0 | 0 | 0.84 | -0.75 | 0.08 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 2.15 | 6.40 | % | 0 | 0 | 0.97 | -0.82 | 0.07 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 41.00 | 4.00 | 7.50 | % | 0 | 0 | 1.06 | -0.87 | 0.05 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 42.00 | 4.40 | 8.40 | % | 0 | 0 | 1.11 | -0.91 | 0.04 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 43.00 | 5.50 | 9.50 | % | 0 | 0 | 1.20 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 44.00 | 6.30 | 10.30 | % | 0 | 0 | 1.26 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 7.90 | 11.30 | % | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 12.80 | 16.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |