Options Chain for APA CORPORATION COM (APA) - $32.06 as of 4/23/2024 8:04:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.40 | 13.70 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 21.00 | 9.80 | 12.10 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 22.00 | 9.50 | 12.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 23.00 | 8.10 | 9.75 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 24.00 | 7.25 | 9.05 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 25.00 | 6.25 | 7.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 26.00 | 5.35 | 7.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 27.00 | 3.95 | 5.85 | 5.65 | 0.00 | 0.00% | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/23/2024 4:00:04 PM EST |
| 28.00 | 2.98 | 4.45 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 28.50 | 2.80 | 4.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 29.00 | 2.39 | 4.25 | % | 0 | 0 | 0.96 | 1.00 | 0.01 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 29.50 | 1.76 | 3.05 | % | 0 | 0 | 2.58 | 0.99 | 0.02 | -0.02 | 4/23/2024 4:00:04 PM EST | |||
| 30.00 | 1.67 | 2.37 | 2.39 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.97 | 0.06 | -0.03 | 4/18/2024 | 4/23/2024 4:00:04 PM EST |
| 30.50 | 0.94 | 1.84 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.93 | 0.12 | -0.04 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 31.00 | 1.14 | 1.24 | 1.21 | -0.79 | -39.50% | 41 | 71 | 0.32 | 0.85 | 0.21 | -0.05 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 31.50 | 0.75 | 0.90 | 1.03 | -0.23 | -18.26% | 94 | 27 | 0.39 | 0.73 | 0.32 | -0.07 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 32.00 | 0.45 | 0.48 | 0.62 | -0.18 | -22.50% | 143 | 271 | 0.35 | 0.55 | 0.39 | -0.07 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 32.50 | 0.24 | 0.26 | 0.25 | -0.24 | -48.98% | 1,603 | 2,386 | 0.35 | 0.36 | 0.36 | -0.07 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 33.00 | 0.11 | 0.13 | 0.12 | -0.15 | -55.56% | 191 | 1,839 | 0.35 | 0.21 | 0.27 | -0.05 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 33.50 | 0.05 | 0.07 | 0.09 | -0.07 | -43.75% | 99 | 754 | 0.38 | 0.12 | 0.17 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 34.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 51 | 1,183 | 0.41 | 0.06 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 34.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 83 | 900 | 0.44 | 0.03 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 35.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 20 | 741 | 0.49 | 0.02 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 119 | 0.59 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 340 | 0.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 36.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 582 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 37.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 38.50 | 0.00 | 2.13 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 39.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 40.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 41.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 4:00:04 PM EST |
| 42.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 4:00:04 PM EST |
| 43.00 | 0.00 | 0.47 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.47 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.47 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 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 | 4.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.77 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.77 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.47 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/23/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.52 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 8,807 | 2.05 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 105 | 0.70 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/23/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 25 | 37 | 0.51 | -0.01 | 0.02 | -0.02 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 30.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 95 | 0.43 | -0.03 | 0.06 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 30.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.40 | -0.07 | 0.12 | -0.04 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 31.00 | 0.07 | 0.10 | 0.06 | -0.01 | -14.29% | 125 | 740 | 0.38 | -0.15 | 0.21 | -0.05 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 31.50 | 0.17 | 0.19 | 0.22 | +0.09 | +69.24% | 18 | 196 | 0.37 | -0.27 | 0.32 | -0.07 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 32.00 | 0.35 | 0.38 | 0.35 | +0.07 | +25.00% | 112 | 2,116 | 0.36 | -0.45 | 0.39 | -0.07 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 32.50 | 0.63 | 0.66 | 0.66 | +0.15 | +29.42% | 135 | 521 | 0.36 | -0.64 | 0.36 | -0.07 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 33.00 | 0.98 | 1.07 | 0.83 | +0.05 | +6.41% | 22 | 770 | 0.48 | -0.79 | 0.27 | -0.05 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 33.50 | 1.25 | 1.65 | 1.15 | +0.06 | +5.51% | 13 | 46 | 0.62 | -0.88 | 0.17 | -0.04 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 34.00 | 1.88 | 2.04 | 1.70 | +0.17 | +11.12% | 3 | 272 | 0.59 | -0.94 | 0.10 | -0.03 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 34.50 | 1.90 | 3.35 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.97 | 0.06 | -0.02 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 35.00 | 2.31 | 4.65 | 2.62 | -0.57 | -17.87% | 20 | 182 | 1.47 | -0.98 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 4:00:04 PM EST |
| 35.50 | 3.35 | 3.60 | 2.96 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 4/22/2024 | 4/23/2024 4:00:04 PM EST |
| 36.00 | 2.72 | 4.85 | 2.36 | 0.00 | 0.00% | 0 | 31 | 2.77 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 4:00:04 PM EST |
| 36.50 | 2.88 | 5.65 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:04 PM EST |
| 37.00 | 3.80 | 6.00 | 3.85 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 37.50 | 4.95 | 6.45 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 38.00 | 4.80 | 7.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:04 PM EST |
| 38.50 | 5.15 | 7.35 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 39.00 | 5.30 | 8.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 39.50 | 6.25 | 8.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 40.00 | 6.75 | 8.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 40.50 | 7.10 | 8.85 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 41.00 | 7.70 | 10.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 42.00 | 8.90 | 11.15 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 43.00 | 10.55 | 11.70 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 44.00 | 10.90 | 13.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 45.00 | 12.70 | 13.45 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST | |||
| 46.00 | 13.35 | 14.95 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:04 PM EST |