Options Chain for APA CORPORATION COM (APA) - $32.05 as of 4/25/2024 3:18:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.30 | 12.45 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 21.00 | 11.20 | 11.45 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 22.00 | 10.25 | 10.45 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 23.00 | 9.35 | 9.50 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 24.00 | 8.25 | 8.55 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 25.00 | 7.15 | 7.45 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 26.00 | 5.95 | 6.45 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 27.00 | 5.35 | 5.50 | 5.65 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/25/2024 2:59:02 PM EST |
| 28.00 | 4.20 | 4.45 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 28.50 | 2.96 | 4.05 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 29.00 | 2.76 | 3.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 29.50 | 2.69 | 3.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 30.00 | 2.27 | 2.62 | 2.39 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 2:59:02 PM EST |
| 30.50 | 1.75 | 1.95 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.02 | -0.01 | 4/22/2024 | 4/25/2024 2:59:02 PM EST |
| 31.00 | 1.36 | 1.63 | 1.21 | 0.00 | 0.00% | 0 | 94 | 0.75 | 0.97 | 0.11 | -0.03 | 4/23/2024 | 4/25/2024 2:59:02 PM EST |
| 31.50 | 0.89 | 0.99 | 0.44 | -0.23 | -34.33% | 6 | 102 | 0.33 | 0.88 | 0.32 | -0.08 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 32.00 | 0.48 | 0.53 | 0.49 | +0.15 | +44.12% | 194 | 651 | 0.35 | 0.67 | 0.59 | -0.12 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 32.50 | 0.20 | 0.22 | 0.20 | +0.03 | +17.65% | 352 | 3,149 | 0.36 | 0.36 | 0.59 | -0.11 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 33.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 349 | 1,963 | 0.37 | 0.15 | 0.32 | -0.07 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 33.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 118 | 842 | 0.42 | 0.05 | 0.13 | -0.03 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 179 | 1,223 | 0.52 | 0.01 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 886 | 0.64 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 735 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 35.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:59:02 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 340 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 36.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 2:59:02 PM EST |
| 37.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 577 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:59:02 PM EST |
| 37.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 64 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:59:02 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 2:59:02 PM EST |
| 38.50 | 0.00 | 0.22 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 39.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.80 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 2:59:02 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 2:59:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:59:02 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:59:02 PM EST |
| 41.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 2:59:02 PM EST |
| 42.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 2:59:02 PM EST |
| 43.00 | 0.00 | 0.22 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 44.00 | 0.00 | 0.22 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 45.00 | 0.00 | 0.22 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 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 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.22 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.22 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.22 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/25/2024 2:59:02 PM EST |
| 26.00 | 0.00 | 0.22 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.01 | 4/25/2024 2:59:02 PM EST | |||
| 27.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 8,807 | 2.68 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 2:59:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 105 | 1.21 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/25/2024 2:59:02 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 2:59:02 PM EST |
| 29.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 13 | 0.95 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.91 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 2:59:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 121 | 0.68 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 2:59:02 PM EST |
| 30.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.55 | -0.01 | 0.02 | -0.01 | 4/22/2024 | 4/25/2024 2:59:02 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 2 | 781 | 0.45 | -0.03 | 0.11 | -0.03 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 31.50 | 0.02 | 0.03 | 0.05 | -0.14 | -73.69% | 100 | 249 | 0.39 | -0.12 | 0.32 | -0.08 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 32.00 | 0.09 | 0.11 | 0.12 | -0.22 | -64.71% | 68 | 2,181 | 0.37 | -0.33 | 0.59 | -0.12 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 32.50 | 0.29 | 0.32 | 0.34 | -0.37 | -52.12% | 22 | 566 | 0.38 | -0.64 | 0.59 | -0.11 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 33.00 | 0.64 | 0.69 | 0.76 | -0.36 | -32.15% | 33 | 754 | 0.40 | -0.85 | 0.32 | -0.07 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 33.50 | 0.88 | 1.15 | 1.54 | 0.00 | 0.00% | 0 | 42 | 0.79 | -0.95 | 0.13 | -0.03 | 4/24/2024 | 4/25/2024 2:59:02 PM EST |
| 34.00 | 1.57 | 1.80 | 2.09 | +0.21 | +11.17% | 2 | 184 | 1.08 | -0.99 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 34.50 | 2.04 | 2.29 | 2.82 | +0.73 | +34.93% | 1 | 1 | 1.22 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 2:59:02 PM EST |
| 35.00 | 2.57 | 2.84 | 3.15 | 0.00 | 0.00% | 0 | 120 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:59:02 PM EST |
| 35.50 | 2.94 | 3.25 | 2.96 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 2:59:02 PM EST |
| 36.00 | 3.45 | 3.65 | 4.29 | 0.00 | 0.00% | 0 | 31 | 1.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:59:02 PM EST |
| 36.50 | 3.95 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 2:59:02 PM EST |
| 37.00 | 4.45 | 4.80 | 3.85 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:59:02 PM EST |
| 37.50 | 5.00 | 5.25 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 38.00 | 5.40 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:59:02 PM EST |
| 38.50 | 6.05 | 6.25 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 39.00 | 6.55 | 6.75 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 39.50 | 6.90 | 7.25 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 40.00 | 7.55 | 7.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 40.50 | 7.90 | 8.30 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 41.00 | 8.45 | 8.80 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 42.00 | 9.50 | 9.75 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 43.00 | 10.40 | 10.80 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 44.00 | 11.50 | 11.80 | % | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 45.00 | 12.45 | 12.70 | % | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST | |||
| 46.00 | 13.55 | 13.75 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:02 PM EST |