Options Chain for APA CORPORATION COM (APA) - $31.21 as of 7/26/2024 8:14:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 12.10 | 14.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 19.00 | 11.05 | 13.35 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 20.00 | 10.00 | 13.25 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 20.50 | 9.15 | 11.65 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 21.00 | 8.25 | 12.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 21.50 | 8.55 | 11.65 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 22.00 | 7.25 | 10.45 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 22.50 | 7.60 | 9.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 23.00 | 7.10 | 9.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 23.50 | 6.65 | 8.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 24.00 | 5.75 | 9.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 24.50 | 5.60 | 7.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 25.00 | 5.05 | 7.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 25.50 | 4.60 | 6.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 26.00 | 4.15 | 5.90 | 3.95 | 0.00 | 0.00% | 0 | 11 | 0.94 | 1.00 | 0.01 | -0.01 | 7/1/2024 | 7/26/2024 3:59:56 PM EST |
| 26.50 | 3.65 | 6.80 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 27.00 | 2.86 | 5.35 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.98 | 0.02 | -0.02 | 7/16/2024 | 7/26/2024 3:59:56 PM EST |
| 27.50 | 3.60 | 4.85 | 3.96 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.97 | 0.03 | -0.02 | 7/15/2024 | 7/26/2024 3:59:56 PM EST |
| 28.00 | 3.20 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.94 | 0.05 | -0.03 | 7/19/2024 | 7/26/2024 3:59:56 PM EST |
| 28.50 | 2.67 | 2.99 | 2.97 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.91 | 0.08 | -0.03 | 7/25/2024 | 7/26/2024 3:59:56 PM EST |
| 29.00 | 2.16 | 2.50 | 3.14 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.87 | 0.10 | -0.04 | 7/19/2024 | 7/26/2024 3:59:56 PM EST |
| 29.50 | 1.91 | 2.16 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.81 | 0.13 | -0.05 | 7/25/2024 | 7/26/2024 3:59:56 PM EST |
| 30.00 | 1.55 | 1.78 | 1.63 | +0.38 | +30.40% | 66 | 438 | 0.51 | 0.74 | 0.15 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 30.50 | 1.19 | 1.79 | 1.33 | -0.17 | -11.34% | 22 | 108 | 0.61 | 0.66 | 0.17 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 31.00 | 0.91 | 0.97 | 0.94 | -0.27 | -22.32% | 36 | 569 | 0.45 | 0.57 | 0.19 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 31.50 | 0.66 | 0.70 | 0.70 | -0.26 | -27.09% | 76 | 271 | 0.45 | 0.48 | 0.19 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 32.00 | 0.46 | 0.51 | 0.47 | -0.22 | -31.89% | 140 | 625 | 0.45 | 0.38 | 0.19 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 32.50 | 0.30 | 0.43 | 0.32 | -0.19 | -37.26% | 95 | 350 | 0.44 | 0.29 | 0.17 | -0.05 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 33.00 | 0.19 | 0.24 | 0.21 | -0.12 | -36.37% | 201 | 556 | 0.44 | 0.21 | 0.14 | -0.04 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 33.50 | 0.12 | 0.15 | 0.15 | -0.10 | -40.00% | 128 | 124 | 0.44 | 0.15 | 0.11 | -0.03 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 34.00 | 0.08 | 0.10 | 0.09 | -0.06 | -40.00% | 84 | 469 | 0.45 | 0.10 | 0.08 | -0.02 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 34.50 | 0.04 | 0.07 | 0.05 | -0.06 | -54.55% | 23 | 2,081 | 0.45 | 0.06 | 0.06 | -0.02 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | -0.04 | -50.00% | 28 | 147 | 0.46 | 0.04 | 0.04 | -0.01 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 35.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 80 | 41 | 0.47 | 0.02 | 0.03 | -0.01 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 111 | 0.51 | 0.01 | 0.02 | 0.00 | 7/22/2024 | 7/26/2024 3:59:56 PM EST |
| 36.50 | 0.01 | 0.99 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 37.00 | 0.01 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.00 | 0.01 | 0.00 | 7/24/2024 | 7/26/2024 3:59:56 PM EST |
| 37.50 | 0.01 | 1.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.70 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 7/26/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 7/26/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.74 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 130 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 7/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.40 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.20 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 20.50 | 0.00 | 2.13 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 50 | 3.48 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 7/26/2024 3:59:56 PM EST |
| 21.50 | 0.00 | 2.13 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.14 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 2 | 1 | 1.03 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 2.14 | 0.01 | % | 5 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:56 PM EST | |
| 24.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.05 | 0.00 | 0.00 | -0.01 | 7/3/2024 | 7/26/2024 3:59:56 PM EST |
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 7/26/2024 3:59:56 PM EST | |||
| 25.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 15,969 | 0.78 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 25.50 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 7/26/2024 3:59:56 PM EST |
| 26.00 | 0.02 | 0.17 | 0.03 | -0.02 | -40.00% | 1 | 73 | 0.83 | 0.00 | 0.01 | -0.01 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 26.50 | 0.01 | 0.15 | 0.03 | -0.13 | -81.25% | 24 | 103 | 0.71 | -0.01 | 0.01 | -0.01 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 27.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 20 | 305 | 0.58 | -0.02 | 0.02 | -0.02 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 27.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 10 | 1 | 0.56 | -0.03 | 0.03 | -0.02 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 28.00 | 0.05 | 0.08 | 0.08 | -0.12 | -60.00% | 6 | 224 | 0.54 | -0.06 | 0.05 | -0.03 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 28.50 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.09 | 0.08 | -0.03 | 7/25/2024 | 7/26/2024 3:59:56 PM EST |
| 29.00 | 0.13 | 0.16 | 0.15 | -0.10 | -40.00% | 47 | 200 | 0.50 | -0.13 | 0.10 | -0.04 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 29.50 | 0.20 | 0.24 | 0.24 | -0.16 | -40.00% | 5 | 167 | 0.50 | -0.19 | 0.13 | -0.05 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 30.00 | 0.32 | 0.36 | 0.35 | -0.04 | -10.26% | 176 | 187 | 0.49 | -0.26 | 0.15 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 30.50 | 0.45 | 0.52 | 0.51 | -0.15 | -22.73% | 43 | 257 | 0.48 | -0.34 | 0.17 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 31.00 | 0.66 | 0.72 | 0.68 | -0.17 | -20.00% | 28 | 630 | 0.48 | -0.43 | 0.19 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 31.50 | 0.91 | 0.96 | 0.92 | -0.11 | -10.68% | 16 | 185 | 0.48 | -0.52 | 0.19 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 32.00 | 1.21 | 1.25 | 1.27 | -0.06 | -4.52% | 13 | 255 | 0.48 | -0.62 | 0.19 | -0.06 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 32.50 | 1.48 | 2.02 | 1.59 | -0.01 | -0.63% | 101 | 244 | 0.51 | -0.71 | 0.17 | -0.05 | 7/26/2024 | 7/26/2024 3:59:56 PM EST |
| 33.00 | 1.75 | 2.00 | 2.68 | 0.00 | 0.00% | 0 | 57 | 0.40 | -0.79 | 0.14 | -0.04 | 7/24/2024 | 7/26/2024 3:59:56 PM EST |
| 33.50 | 2.19 | 2.62 | 2.22 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.85 | 0.11 | -0.03 | 7/22/2024 | 7/26/2024 3:59:56 PM EST |
| 34.00 | 2.75 | 2.95 | 3.24 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.90 | 0.08 | -0.02 | 7/23/2024 | 7/26/2024 3:59:56 PM EST |
| 34.50 | 3.00 | 3.55 | % | 0 | 0 | 0.72 | -0.94 | 0.06 | -0.02 | 7/26/2024 3:59:56 PM EST | |||
| 35.00 | 3.70 | 4.00 | 3.18 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.04 | -0.01 | 7/17/2024 | 7/26/2024 3:59:56 PM EST |
| 35.50 | 3.30 | 6.00 | 3.63 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.03 | -0.01 | 7/17/2024 | 7/26/2024 3:59:56 PM EST |
| 36.00 | 3.35 | 6.55 | % | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 36.50 | 4.60 | 6.45 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 37.00 | 4.65 | 7.05 | % | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 37.50 | 4.40 | 7.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 38.00 | 5.65 | 7.95 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 39.00 | 6.65 | 9.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 40.00 | 7.65 | 9.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 41.00 | 8.65 | 11.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST | |||
| 42.00 | 10.15 | 11.40 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:56 PM EST |