Options Chain for API GROUP CORP COM STK (APG) - $40.40 as of 10/13/2026 7:48:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.90 | 16.40 | 15.15 | % | 0.61 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 30.00 | 9.40 | 10.90 | 10.15 | 7.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:01 PM EST |
| 33.00 | 6.50 | 7.90 | 7.20 | 4.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:01 PM EST |
| 34.00 | 5.20 | 7.90 | 6.55 | % | 0.19 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 35.00 | 4.30 | 6.60 | 5.45 | % | 0.16 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 36.00 | 3.20 | 5.50 | 4.35 | % | 0.12 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 37.00 | 2.45 | 5.00 | 3.73 | 1.58 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.99 | 0.99 | 0.01 | 0.00 | 9/23/2026 | 10/13/2026 4:00:01 PM EST |
| 38.00 | 1.70 | 4.00 | 2.85 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.32 | 0.96 | 0.06 | -0.03 | 10/2/2026 | 10/13/2026 4:00:01 PM EST |
| 39.00 | 0.80 | 2.05 | 1.43 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.70 | 0.87 | 0.14 | -0.06 | 9/29/2026 | 10/13/2026 4:00:01 PM EST |
| 40.00 | 0.15 | 1.20 | 0.68 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.57 | 0.69 | 0.24 | -0.10 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.43 | 0.26 | -0.10 | 10/6/2026 | 10/13/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 19 | 0.88 | 0.20 | 0.19 | -0.07 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.06 | 0.08 | -0.03 | 10/6/2026 | 10/13/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.78 | 0.01 | 0.02 | -0.01 | 9/25/2026 | 10/13/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12,955 | 1.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.31 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/13/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,006 | 2.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/13/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.49 | -0.01 | 0.01 | 0.00 | 9/28/2026 | 10/13/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 3,063 | 0.66 | -0.04 | 0.06 | -0.03 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | -0.13 | 0.14 | -0.06 | 9/9/2026 | 10/13/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.86 | -0.31 | 0.24 | -0.10 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 41.00 | 0.15 | 1.55 | 0.85 | 1.15 | -1.10 | -48.89% | 0.02 | 2 | 12 | 0.93 | -0.57 | 0.26 | -0.10 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 42.00 | 0.20 | 3.10 | 1.65 | % | 0.04 | 0 | 0 | 1.59 | -0.80 | 0.19 | -0.07 | 10/13/2026 4:00:01 PM EST | |||
| 43.00 | 1.90 | 3.80 | 2.85 | % | 0.07 | 0 | 0 | 1.62 | -0.94 | 0.08 | -0.03 | 10/13/2026 4:00:01 PM EST | |||
| 44.00 | 2.10 | 4.60 | 3.35 | % | 0.08 | 0 | 0 | 1.70 | -0.99 | 0.02 | -0.01 | 10/13/2026 4:00:01 PM EST | |||
| 45.00 | 3.90 | 5.90 | 4.90 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 13 | 2.12 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:01 PM EST |
| 46.00 | 4.70 | 6.80 | 5.75 | % | 0.12 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 47.00 | 5.60 | 8.00 | 6.80 | % | 0.14 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 48.00 | 6.50 | 8.90 | 7.70 | % | 0.16 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 49.00 | 7.80 | 10.00 | 8.90 | % | 0.18 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 50.00 | 8.70 | 11.40 | 10.05 | 5.12 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 10/13/2026 4:00:01 PM EST |
| 55.00 | 13.80 | 15.90 | 14.85 | % | 0.27 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 60.00 | 18.60 | 21.00 | 19.80 | % | 0.33 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 65.00 | 23.50 | 26.00 | 24.75 | % | 0.38 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 70.00 | 28.50 | 31.00 | 29.75 | % | 0.42 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST |