Options Chain for APA CORPORATION COM (APA) - $21.88 as of 11/20/2024 7:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.60 | 9.30 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.00 | 5.30 | 8.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.50 | 4.80 | 8.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 16.00 | 6.00 | 6.25 | 6.35 | 0.00 | 0.00% | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 16.50 | 4.55 | 6.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 17.00 | 5.00 | 5.30 | 5.35 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 17.50 | 3.55 | 5.75 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 18.00 | 4.05 | 4.25 | 4.35 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 18.50 | 3.55 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 19.00 | 3.05 | 3.25 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 19.50 | 2.52 | 2.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 20.00 | 2.10 | 2.36 | 2.16 | 0.00 | 0.00% | 0 | 101 | 1.41 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 20.50 | 1.52 | 1.82 | % | 0 | 0 | 1.03 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 21.00 | 1.04 | 1.19 | 1.21 | +0.13 | +12.04% | 150 | 69 | 0.73 | 0.94 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 21.50 | 0.52 | 0.73 | 0.74 | +0.07 | +10.45% | 7 | 208 | 0.26 | 0.81 | 0.34 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 22.00 | 0.33 | 0.37 | 0.28 | -0.03 | -9.68% | 1,091 | 1,212 | 0.38 | 0.58 | 0.54 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 22.50 | 0.12 | 0.15 | 0.14 | +0.01 | +7.70% | 217 | 850 | 0.43 | 0.30 | 0.53 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 176 | 1,315 | 0.44 | 0.13 | 0.31 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 23.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 9 | 1,629 | 0.50 | 0.06 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 54 | 613 | 0.55 | 0.02 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 6 | 438 | 0.87 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 25.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 2 | 377 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 25.50 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 156 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 26.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 221 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 26.50 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 57 | 3.19 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 27.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 208 | 3.37 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 27.50 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 451 | 2.71 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 56 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 28.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 114 | 2.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 29.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 458 | 4.01 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 29.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 61 | 4.15 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 4.29 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 30.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 22 | 4.43 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 31.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 180 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 32.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 8 | 4.82 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 33.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:37 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.00 | 0.00 | 0.42 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.50 | 0.00 | 0.02 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 16.50 | 0.00 | 0.42 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 18.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 19.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 19.50 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 35 | 1.74 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 18 | 857 | 0.80 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 20.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 199 | 1.33 | -0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 21.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 4 | 659 | 0.49 | -0.06 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 21.50 | 0.06 | 0.08 | 0.09 | -0.06 | -40.00% | 17 | 407 | 0.43 | -0.19 | 0.34 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 22.00 | 0.20 | 0.29 | 0.20 | -0.09 | -31.04% | 220 | 699 | 0.42 | -0.42 | 0.54 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 22.50 | 0.29 | 0.59 | 0.52 | -0.05 | -8.78% | 76 | 296 | 0.51 | -0.70 | 0.53 | -0.06 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 23.00 | 0.89 | 1.12 | 0.92 | -0.07 | -7.08% | 5 | 122 | 0.43 | -0.87 | 0.31 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 23.50 | 1.26 | 1.61 | 1.48 | -0.08 | -5.13% | 7 | 78 | 0.76 | -0.94 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 24.00 | 1.67 | 1.98 | 1.58 | -0.03 | -1.87% | 5 | 92 | 1.11 | -0.98 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 24.50 | 1.97 | 2.51 | 2.44 | +0.04 | +1.67% | 5 | 83 | 1.37 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 25.00 | 2.75 | 3.65 | 2.98 | -0.03 | -1.00% | 26 | 238 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 25.50 | 3.20 | 3.45 | 2.56 | 0.00 | 0.00% | 0 | 6 | 1.54 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 26.00 | 3.70 | 4.00 | 4.05 | 0.00 | 0.00% | 0 | 16 | 1.83 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 26.50 | 4.20 | 4.45 | 4.55 | 0.00 | 0.00% | 0 | 12 | 1.83 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 27.00 | 4.70 | 5.00 | 5.03 | 0.00 | 0.00% | 0 | 30 | 2.12 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 27.50 | 5.25 | 6.15 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 28.00 | 5.70 | 5.95 | 5.32 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 28.50 | 6.25 | 6.45 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 29.00 | 6.75 | 7.00 | 4.27 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:37 PM EST |
| 29.50 | 7.25 | 7.55 | 7.63 | +3.25 | +74.21% | 1 | 6 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 30.00 | 7.70 | 8.00 | 6.05 | 0.00 | 0.00% | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:37 PM EST |
| 30.50 | 8.15 | 8.45 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 31.00 | 8.75 | 8.95 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 32.00 | 9.70 | 10.05 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 33.00 | 10.55 | 11.50 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 34.00 | 10.50 | 14.00 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 35.00 | 11.80 | 13.90 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |