Options Chain for APA CORPORATION COM (APA) - $32.05 as of 4/24/2024 8:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.15 | 12.60 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 21.00 | 10.75 | 11.95 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 22.00 | 9.90 | 11.95 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 23.00 | 7.95 | 10.10 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 24.00 | 6.00 | 8.55 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 25.00 | 5.00 | 9.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 26.00 | 4.85 | 7.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 27.00 | 3.90 | 6.95 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/24/2024 3:59:36 PM EST |
| 28.00 | 2.26 | 4.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 28.50 | 2.86 | 5.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 29.00 | 2.06 | 3.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 29.50 | 0.70 | 2.84 | % | 0 | 0 | 2.09 | 1.00 | 0.01 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 30.00 | 1.80 | 2.43 | 2.39 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.97 | 0.05 | -0.03 | 4/18/2024 | 4/24/2024 3:59:36 PM EST |
| 30.50 | 1.49 | 1.84 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.94 | 0.12 | -0.04 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 31.00 | 0.97 | 1.18 | 1.21 | 0.00 | 0.00% | 0 | 94 | 0.70 | 0.87 | 0.22 | -0.06 | 4/23/2024 | 4/24/2024 3:59:36 PM EST |
| 31.50 | 0.57 | 0.88 | 0.67 | -0.36 | -34.96% | 10 | 93 | 0.28 | 0.75 | 0.37 | -0.08 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 32.00 | 0.37 | 0.39 | 0.34 | -0.28 | -45.17% | 1,110 | 347 | 0.36 | 0.54 | 0.48 | -0.09 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 32.50 | 0.17 | 0.18 | 0.17 | -0.08 | -32.00% | 771 | 3,308 | 0.37 | 0.31 | 0.41 | -0.08 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 33.00 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 245 | 1,938 | 0.36 | 0.16 | 0.27 | -0.06 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 33.50 | 0.03 | 0.04 | 0.02 | -0.07 | -77.78% | 110 | 747 | 0.41 | 0.07 | 0.15 | -0.03 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 64 | 1,197 | 0.44 | 0.03 | 0.07 | -0.02 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 42 | 900 | 0.55 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 740 | 0.57 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 115 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 2 | 340 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 36.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 37.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 6 | 582 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 37.50 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 64 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:36 PM EST |
| 38.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 38.50 | 0.00 | 1.27 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:36 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:36 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:36 PM EST |
| 41.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 3:59:36 PM EST |
| 42.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:36 PM EST |
| 43.00 | 0.00 | 1.00 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/24/2024 3:59:36 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:36 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8,807 | 2.89 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 3:59:36 PM EST |
| 28.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 105 | 0.85 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/24/2024 3:59:36 PM EST |
| 28.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.29 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 60 | 0.56 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 30.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 28 | 94 | 0.45 | -0.03 | 0.05 | -0.03 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 30.50 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.43 | -0.06 | 0.12 | -0.04 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 31.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 10 | 781 | 0.39 | -0.13 | 0.22 | -0.06 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 31.50 | 0.12 | 0.15 | 0.19 | -0.03 | -13.64% | 115 | 208 | 0.36 | -0.25 | 0.37 | -0.08 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 32.00 | 0.29 | 0.31 | 0.34 | -0.01 | -2.86% | 61 | 2,127 | 0.35 | -0.46 | 0.48 | -0.09 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 32.50 | 0.57 | 0.61 | 0.71 | +0.05 | +7.58% | 48 | 583 | 0.34 | -0.69 | 0.41 | -0.08 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 33.00 | 0.96 | 1.03 | 1.12 | +0.29 | +34.94% | 16 | 750 | 0.35 | -0.84 | 0.27 | -0.06 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 33.50 | 1.06 | 1.66 | 1.54 | +0.39 | +33.92% | 3 | 43 | 0.75 | -0.93 | 0.15 | -0.03 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 34.00 | 1.51 | 2.23 | 1.88 | +0.18 | +10.59% | 4 | 269 | 1.41 | -0.97 | 0.07 | -0.02 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 34.50 | 2.14 | 2.81 | 2.09 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.99 | 0.02 | 0.00 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 35.00 | 2.13 | 3.85 | 3.15 | +0.53 | +20.23% | 270 | 120 | 1.58 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 35.50 | 2.77 | 4.75 | 2.96 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:36 PM EST |
| 36.00 | 2.46 | 4.70 | 4.29 | +1.93 | +81.78% | 74 | 31 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:36 PM EST |
| 36.50 | 3.55 | 5.15 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:36 PM EST |
| 37.00 | 2.82 | 7.00 | 3.85 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:36 PM EST |
| 37.50 | 5.15 | 5.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 38.00 | 4.30 | 6.55 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:36 PM EST |
| 38.50 | 5.85 | 8.55 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 39.00 | 6.75 | 9.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 39.50 | 7.15 | 9.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 40.00 | 5.90 | 10.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 40.50 | 7.85 | 9.20 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 41.00 | 7.60 | 10.20 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 42.00 | 9.35 | 10.85 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 43.00 | 9.65 | 12.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 44.00 | 11.10 | 13.20 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 45.00 | 12.10 | 14.15 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST | |||
| 46.00 | 13.40 | 15.20 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:36 PM EST |