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