Options Chain for APA CORPORATION COM (APA) - $25.24 as of 9/6/2024 8:14:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.15 | 12.30 | 20.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 7.50 | 9.80 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 3.20 | 7.30 | 8.75 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.99 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 3.50 | 6.35 | % | 0 | 0 | 0.77 | 0.98 | 0.02 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 22.00 | 2.64 | 3.75 | % | 0 | 0 | 1.07 | 0.94 | 0.05 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 22.50 | 2.26 | 3.70 | 2.95 | -3.14 | -51.56% | 10 | 105 | 0.41 | 0.91 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 2.19 | 2.87 | 5.41 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.87 | 0.09 | -0.03 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 23.50 | 1.50 | 2.34 | 3.05 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.82 | 0.12 | -0.03 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 1.59 | 1.65 | 1.55 | % | 7 | 0 | 0.38 | 0.76 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 24.50 | 1.25 | 1.29 | 1.25 | % | 10 | 0 | 0.38 | 0.68 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 25.00 | 0.94 | 0.97 | 0.92 | -0.60 | -39.48% | 59 | 338 | 0.38 | 0.59 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 25.50 | 0.68 | 0.71 | 0.71 | -0.53 | -42.75% | 22 | 66 | 0.38 | 0.49 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 0.47 | 0.51 | 0.49 | -0.38 | -43.68% | 416 | 45 | 0.38 | 0.39 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.50 | 0.32 | 0.36 | 0.32 | -0.34 | -51.52% | 273 | 45 | 0.38 | 0.30 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.21 | 0.25 | 0.22 | -0.25 | -53.20% | 42 | 75 | 0.38 | 0.22 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 0.13 | 0.17 | 0.15 | -0.15 | -50.00% | 103 | 2,012 | 0.39 | 0.16 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.08 | 0.11 | 0.10 | -0.13 | -56.53% | 27 | 174 | 0.39 | 0.11 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 28.50 | 0.05 | 0.09 | 0.14 | -0.02 | -12.50% | 12 | 179 | 0.40 | 0.08 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 0.03 | 0.06 | 0.06 | -0.04 | -40.00% | 7 | 797 | 0.41 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 29.50 | 0.02 | 0.08 | 0.05 | -0.02 | -28.58% | 30 | 580 | 0.45 | 0.03 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.04 | 0.15 | 0.04 | -0.02 | -33.34% | 36 | 4,568 | 0.56 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 30.50 | 0.00 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 337 | 0.76 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 0.02 | 0.27 | 0.05 | +0.03 | +150.00% | 18 | 243 | 0.68 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 31.50 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 63 | 0.88 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 232 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 25 | 6,664 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 2,372 | 0.79 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 33.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 100 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 0.01 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 34.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 2,144 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.02 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 626 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 7,031 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 113 | 1.39 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,419 | 1.51 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 38 | 2.47 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,920 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 260 | 1.05 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | -0.06 | -60.00% | 4 | 120 | 0.65 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 21.00 | 0.02 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.02 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.05 | 0.08 | 0.06 | +0.01 | +20.00% | 8 | 1 | 0.49 | -0.06 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 0.08 | 0.12 | 0.10 | +0.07 | +233.34% | 18 | 1,356 | 0.47 | -0.09 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.13 | 0.20 | 0.10 | % | 6 | 0 | 0.47 | -0.13 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST | |
| 23.50 | 0.20 | 0.24 | 0.23 | +0.13 | +130.00% | 10 | 22 | 0.45 | -0.18 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 0.31 | 0.35 | 0.34 | +0.15 | +78.95% | 197 | 163 | 0.44 | -0.24 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 24.50 | 0.45 | 0.49 | 0.50 | +0.22 | +78.58% | 11 | 807 | 0.43 | -0.32 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.64 | 0.68 | 0.67 | +0.27 | +67.50% | 106 | 1,672 | 0.42 | -0.41 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 25.50 | 0.88 | 0.92 | 0.91 | +0.29 | +46.78% | 24 | 33 | 0.43 | -0.51 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 1.17 | 1.22 | 1.25 | +0.47 | +60.26% | 43 | 122 | 0.42 | -0.61 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.50 | 0.28 | 1.80 | 1.51 | +0.31 | +25.84% | 17 | 172 | 0.49 | -0.70 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 1.55 | 2.27 | 1.33 | -0.13 | -8.91% | 15 | 239 | 0.66 | -0.78 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 2.27 | 2.60 | 2.44 | +0.80 | +48.78% | 788 | 3,689 | 0.47 | -0.84 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 2.78 | 3.00 | 2.87 | +0.57 | +24.79% | 3 | 403 | 0.51 | -0.89 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 28.50 | 3.05 | 5.40 | 2.58 | 0.00 | 0.00% | 0 | 273 | 0.55 | -0.92 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 2.94 | 4.85 | 3.92 | +0.81 | +26.05% | 3 | 228 | 0.60 | -0.95 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 29.50 | 3.25 | 5.10 | 2.61 | 0.00 | 0.00% | 0 | 336 | 0.75 | -0.97 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 2.99 | 5.15 | 4.78 | +0.90 | +23.20% | 6 | 1,943 | 1.22 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 30.50 | 4.00 | 7.15 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.99 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 4.20 | 7.05 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 31.50 | 5.05 | 8.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 32.00 | 5.20 | 8.10 | 5.87 | +0.68 | +13.11% | 5 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 5.60 | 8.05 | 6.40 | 0.00 | 0.00% | 0 | 791 | 1.34 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 5.80 | 9.55 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 33.50 | 6.35 | 10.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 34.00 | 7.00 | 10.50 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 34.50 | 9.00 | 10.75 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 8.55 | 11.55 | 7.14 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 9.70 | 12.40 | 7.61 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 37.00 | 11.25 | 12.05 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 11.10 | 14.00 | 9.17 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 11.05 | 14.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 39.00 | 11.75 | 15.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 13.55 | 16.85 | 10.45 | 0.00 | 0.00% | 0 | 4 | 1.36 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 15.55 | 19.20 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 17.90 | 21.70 | 11.70 | 0.00 | 0.00% | 0 | 7 | 1.99 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 21.10 | 24.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 22.75 | 26.25 | 21.25 | 0.00 | 0.00% | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |