Options Chain for APA CORPORATION COM (APA)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.20 | 17.50 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 30.00 | 12.25 | 12.50 | 14.35 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 9:00:01 PM |
| 32.00 | 10.20 | 10.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 33.00 | 9.25 | 9.55 | % | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 34.00 | 8.30 | 8.55 | 7.95 | 0.00 | 0.00% | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 34.50 | 7.70 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 35.00 | 7.20 | 7.50 | 11.65 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 9:00:01 PM |
| 35.50 | 6.75 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 36.00 | 6.25 | 6.50 | 5.86 | 0.00 | 0.00% | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 36.50 | 5.65 | 6.00 | 7.85 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 9:00:01 PM |
| 37.00 | 5.20 | 5.50 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/17/2023 | 2/2/2023 9:00:01 PM |
| 37.50 | 4.75 | 5.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 38.00 | 4.25 | 4.55 | 4.80 | % | 3 | 0 | 1.20 | 1.00 | 0.01 | 0.00 | 2/2/2023 | 2/2/2023 9:00:01 PM | |
| 38.50 | 3.80 | 4.00 | 6.45 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.99 | 0.01 | -0.01 | 1/26/2023 | 2/2/2023 9:00:01 PM |
| 39.00 | 3.30 | 3.50 | 3.57 | -3.20 | -47.27% | 1 | 1 | 1.14 | 0.98 | 0.03 | -0.04 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 39.50 | 2.74 | 3.05 | % | 0 | 0 | 1.05 | 0.96 | 0.06 | -0.08 | 2/2/2023 9:00:01 PM | |||
| 40.00 | 2.30 | 2.51 | 2.83 | -1.56 | -35.54% | 4 | 58 | 0.93 | 0.93 | 0.08 | -0.11 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 40.50 | 1.80 | 2.03 | % | 0 | 0 | 0.84 | 0.89 | 0.13 | -0.15 | 2/2/2023 9:00:01 PM | |||
| 41.00 | 1.41 | 1.53 | 1.21 | -4.19 | -77.60% | 1 | 8 | 0.62 | 0.84 | 0.18 | -0.18 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 41.50 | 1.01 | 1.12 | 0.79 | -0.32 | -28.83% | 3 | 19 | 0.61 | 0.75 | 0.25 | -0.21 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 42.00 | 0.69 | 0.79 | 0.69 | -0.73 | -51.41% | 33 | 187 | 0.59 | 0.62 | 0.32 | -0.23 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 42.50 | 0.40 | 0.51 | 0.53 | -1.11 | -67.69% | 3 | 69 | 0.58 | 0.46 | 0.33 | -0.24 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 43.00 | 0.24 | 0.28 | 0.24 | -0.81 | -77.15% | 722 | 374 | 0.58 | 0.32 | 0.27 | -0.23 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 43.50 | 0.14 | 0.17 | 0.09 | -0.81 | -90.00% | 107 | 200 | 0.61 | 0.23 | 0.20 | -0.22 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 44.00 | 0.08 | 0.11 | 0.07 | -0.39 | -84.79% | 60 | 358 | 0.64 | 0.17 | 0.15 | -0.20 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 44.50 | 0.04 | 0.06 | 0.04 | -0.37 | -90.25% | 629 | 337 | 0.65 | 0.13 | 0.11 | -0.18 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 45.00 | 0.03 | 0.04 | 0.04 | -0.13 | -76.48% | 809 | 398 | 0.71 | 0.09 | 0.08 | -0.15 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 45.50 | 0.01 | 0.04 | 0.03 | -0.12 | -80.00% | 6 | 445 | 0.76 | 0.06 | 0.06 | -0.12 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 46.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 55 | 489 | 0.88 | 0.04 | 0.04 | -0.09 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 46.50 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 87 | 475 | 1.02 | 0.03 | 0.03 | -0.06 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 47.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 47 | 1,357 | 1.03 | 0.02 | 0.02 | -0.04 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 47.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 4 | 1,801 | 1.08 | 0.01 | 0.01 | -0.03 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 48.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 621 | 1.16 | 0.01 | 0.01 | -0.02 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 48.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.34 | 0.00 | 0.00 | -0.01 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 49.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 12 | 381 | 1.32 | 0.00 | 0.00 | -0.01 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 49.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.50 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 9:00:01 PM |
| 50.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 5 | 153 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 51.00 | 0.00 | 0.05 | 0.02 | -0.10 | -83.34% | 1 | 32 | 1.88 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,019 | 1.89 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 9:00:01 PM |
| 53.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 1/20/2023 | 2/2/2023 9:00:01 PM |
| 54.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 1/11/2023 | 2/2/2023 9:00:01 PM |
| 55.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 1/17/2023 | 2/2/2023 9:00:01 PM |
| 56.00 | 0.00 | 0.09 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 30.00 | 0.00 | 0.04 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 33.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 34.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 34.50 | 0.00 | 0.03 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,133 | 1.81 | 0.00 | 0.00 | 0.00 | 1/25/2023 | 2/2/2023 9:00:01 PM |
| 35.50 | 0.00 | 0.03 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 36.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 117 | 1.57 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 36.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.53 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 37.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.47 | 0.00 | 0.00 | 0.00 | 1/17/2023 | 2/2/2023 9:00:01 PM |
| 37.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.40 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 38.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 9 | 22 | 1.27 | 0.00 | 0.01 | 0.00 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 38.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 9 | 6 | 1.15 | -0.01 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 39.00 | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 2 | 81 | 0.89 | -0.02 | 0.03 | -0.04 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 39.50 | 0.01 | 0.07 | 0.05 | +0.01 | +25.00% | 2 | 53 | 0.79 | -0.04 | 0.06 | -0.08 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 40.00 | 0.03 | 0.07 | 0.08 | +0.01 | +14.29% | 35 | 104 | 0.74 | -0.07 | 0.08 | -0.11 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 40.50 | 0.05 | 0.09 | 0.11 | +0.06 | +120.00% | 1 | 99 | 0.67 | -0.11 | 0.13 | -0.15 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 41.00 | 0.09 | 0.14 | 0.09 | -0.03 | -25.00% | 113 | 1,454 | 0.62 | -0.16 | 0.18 | -0.18 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 41.50 | 0.19 | 0.24 | 0.32 | +0.12 | +60.00% | 193 | 284 | 0.61 | -0.25 | 0.25 | -0.21 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 42.00 | 0.34 | 0.41 | 0.65 | +0.28 | +75.68% | 261 | 368 | 0.61 | -0.38 | 0.32 | -0.23 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 42.50 | 0.56 | 0.65 | 0.80 | +0.45 | +128.58% | 216 | 589 | 0.60 | -0.54 | 0.33 | -0.24 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 43.00 | 0.85 | 0.96 | 1.20 | +0.71 | +144.90% | 98 | 557 | 0.59 | -0.68 | 0.27 | -0.23 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 43.50 | 1.23 | 1.37 | 1.75 | +1.19 | +212.50% | 10 | 267 | 0.60 | -0.77 | 0.20 | -0.22 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 44.00 | 1.60 | 1.80 | 1.77 | +0.77 | +77.00% | 20 | 428 | 0.54 | -0.83 | 0.15 | -0.20 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 44.50 | 2.09 | 2.28 | 2.28 | +0.38 | +20.00% | 11 | 236 | 0.58 | -0.87 | 0.11 | -0.18 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 45.00 | 2.58 | 2.78 | 3.11 | -0.04 | -1.27% | 53 | 782 | 0.98 | -0.91 | 0.08 | -0.15 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 45.50 | 3.05 | 3.25 | 3.40 | +1.25 | +58.14% | 13 | 339 | 1.05 | -0.94 | 0.06 | -0.12 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 46.00 | 3.55 | 3.80 | 3.45 | +1.12 | +48.07% | 12 | 914 | 1.00 | -0.96 | 0.04 | -0.09 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 46.50 | 4.05 | 4.30 | 3.65 | +0.08 | +2.25% | 13 | 108 | 1.10 | -0.97 | 0.03 | -0.06 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 47.00 | 4.50 | 4.85 | 5.05 | +3.09 | +157.66% | 3 | 41 | 1.38 | -0.98 | 0.02 | -0.04 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 47.50 | 5.00 | 5.25 | 4.35 | +2.52 | +137.71% | 2 | 55 | 1.49 | -0.99 | 0.01 | -0.03 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 48.00 | 5.50 | 5.80 | 4.95 | +1.27 | +34.52% | 3 | 20 | 1.39 | -0.99 | 0.01 | -0.02 | 2/2/2023 | 2/2/2023 9:00:01 PM |
| 48.50 | 6.00 | 6.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.01 | 2/2/2023 9:00:01 PM | |||
| 49.00 | 6.45 | 6.85 | 4.52 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 1/31/2023 | 2/2/2023 9:00:01 PM |
| 49.50 | 7.00 | 7.35 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 9:00:01 PM |
| 50.00 | 7.50 | 7.75 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 51.00 | 8.50 | 8.85 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 9:00:01 PM |
| 52.00 | 9.50 | 9.80 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 53.00 | 10.50 | 10.75 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/11/2023 | 2/2/2023 9:00:01 PM |
| 54.00 | 11.50 | 11.70 | 9.75 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/18/2023 | 2/2/2023 9:00:01 PM |
| 55.00 | 12.50 | 12.85 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 56.00 | 13.50 | 13.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 60.00 | 17.50 | 17.75 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM | |||
| 65.00 | 22.50 | 22.80 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:01 PM |