Options Chain for APA CORPORATION COM (APA) - $31.42 as of 5/1/2024 7:56:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.00 | 11.90 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 22.00 | 8.30 | 8.80 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 23.00 | 7.25 | 8.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 6.00 | 6.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 5.25 | 5.95 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 26.00 | 3.70 | 4.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 26.50 | 3.50 | 4.55 | % | 0 | 0 | 1.69 | 1.00 | 0.01 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 27.00 | 2.81 | 3.80 | % | 0 | 0 | 1.63 | 0.99 | 0.02 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 27.50 | 2.98 | 3.20 | % | 0 | 0 | 1.26 | 0.97 | 0.04 | -0.03 | 5/1/2024 3:59:55 PM EST | |||
| 28.00 | 2.41 | 2.69 | % | 0 | 0 | 1.09 | 0.95 | 0.06 | -0.05 | 5/1/2024 3:59:55 PM EST | |||
| 28.50 | 1.98 | 2.33 | % | 0 | 0 | 0.83 | 0.90 | 0.11 | -0.08 | 5/1/2024 3:59:55 PM EST | |||
| 29.00 | 1.63 | 1.89 | 3.66 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.83 | 0.15 | -0.11 | 4/18/2024 | 5/1/2024 3:59:55 PM EST |
| 29.50 | 1.08 | 1.53 | 1.50 | -0.73 | -32.74% | 24 | 4 | 0.78 | 0.73 | 0.19 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 30.00 | 0.97 | 1.00 | 1.01 | -0.76 | -42.94% | 206 | 39 | 0.80 | 0.62 | 0.22 | -0.17 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 30.50 | 0.71 | 0.73 | 0.71 | -1.50 | -67.88% | 1,020 | 6 | 0.80 | 0.51 | 0.22 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 31.00 | 0.50 | 0.53 | 0.53 | -0.51 | -49.04% | 475 | 249 | 0.81 | 0.41 | 0.21 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 31.50 | 0.34 | 0.36 | 0.35 | -0.40 | -53.34% | 494 | 525 | 0.81 | 0.31 | 0.19 | -0.17 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 32.00 | 0.22 | 0.25 | 0.27 | -0.24 | -47.06% | 5,311 | 779 | 0.82 | 0.22 | 0.16 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 32.50 | 0.14 | 0.17 | 0.15 | -0.20 | -57.15% | 1,054 | 9,646 | 0.84 | 0.16 | 0.13 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 33.00 | 0.08 | 0.16 | 0.11 | -0.11 | -50.00% | 402 | 1,559 | 0.82 | 0.10 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 33.50 | 0.04 | 0.07 | 0.06 | -0.09 | -60.00% | 54 | 911 | 0.83 | 0.06 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 34.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 117 | 8,820 | 0.80 | 0.04 | 0.05 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 34.50 | 0.00 | 0.22 | 0.03 | -0.01 | -25.00% | 133 | 1,103 | 0.91 | 0.02 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 35.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 275 | 1,113 | 0.89 | 0.01 | 0.02 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 171 | 0.92 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 259 | 0.99 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 36.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 253 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 81 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 38.50 | 0.00 | 1.07 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 264 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 39.50 | 0.00 | 1.08 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 40.50 | 0.00 | 1.25 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 41.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 43 | 4.56 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 219 | 2.40 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:55 PM EST |
| 43.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 100 | 2.99 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:55 PM EST |
| 44.00 | 0.00 | 0.62 | 0.06 | 0.00 | 0.00% | 0 | 50 | 4.12 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 25 | 3.32 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:55 PM EST |
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 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 | 0.86 | 0.01 | % | 1 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 22.00 | 0.00 | 1.26 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.26 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.26 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.26 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/1/2024 3:59:55 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.98 | 0.00 | 0.01 | -0.01 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.03 | % | 0 | 0 | 0.93 | -0.01 | 0.02 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.03 | 0.01 | % | 1 | 0 | 0.82 | -0.03 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 28.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 74 | 69 | 0.72 | -0.05 | 0.06 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 28.50 | 0.07 | 0.09 | 0.08 | +0.07 | +700.00% | 30 | 35 | 0.73 | -0.10 | 0.11 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 29.00 | 0.15 | 0.17 | 0.16 | +0.13 | +433.34% | 363 | 27 | 0.74 | -0.17 | 0.15 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 29.50 | 0.27 | 0.29 | 0.29 | +0.25 | +625.00% | 143 | 32 | 0.76 | -0.27 | 0.19 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 30.00 | 0.46 | 0.48 | 0.48 | +0.38 | +380.00% | 1,910 | 2,414 | 0.77 | -0.38 | 0.22 | -0.17 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 30.50 | 0.69 | 0.72 | 0.71 | +0.47 | +195.84% | 2,207 | 177 | 0.79 | -0.49 | 0.22 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 31.00 | 0.99 | 1.02 | 1.00 | +0.47 | +88.68% | 454 | 555 | 0.79 | -0.59 | 0.21 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 31.50 | 1.32 | 1.35 | 1.21 | +0.51 | +72.86% | 161 | 687 | 0.79 | -0.69 | 0.19 | -0.17 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 32.00 | 1.65 | 1.78 | 1.68 | +0.68 | +68.00% | 580 | 1,663 | 0.84 | -0.78 | 0.16 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 32.50 | 2.06 | 2.20 | 2.03 | +0.79 | +63.71% | 193 | 507 | 0.78 | -0.84 | 0.13 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 33.00 | 2.48 | 2.97 | 1.45 | 0.00 | 0.00% | 0 | 623 | 1.15 | -0.90 | 0.10 | -0.08 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 33.50 | 2.88 | 3.35 | 2.95 | +1.30 | +78.79% | 1 | 204 | 1.00 | -0.94 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 34.00 | 3.35 | 3.70 | 2.98 | +0.68 | +29.57% | 2 | 115 | 1.33 | -0.96 | 0.05 | -0.04 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 34.50 | 3.70 | 4.15 | 2.59 | 0.00 | 0.00% | 0 | 5 | 1.34 | -0.98 | 0.03 | -0.02 | 4/18/2024 | 5/1/2024 3:59:55 PM EST |
| 35.00 | 4.20 | 5.70 | 3.39 | 0.00 | 0.00% | 0 | 239 | 2.01 | -0.99 | 0.02 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 35.50 | 4.15 | 6.95 | 3.63 | 0.00 | 0.00% | 0 | 90 | 1.26 | -0.99 | 0.01 | -0.01 | 4/24/2024 | 5/1/2024 3:59:55 PM EST |
| 36.00 | 5.20 | 5.80 | 4.35 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 36.50 | 5.65 | 6.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 37.00 | 5.45 | 7.50 | 4.64 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:55 PM EST |
| 37.50 | 5.75 | 7.45 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 38.00 | 7.20 | 8.45 | 3.87 | 0.00 | 0.00% | 0 | 3 | 1.89 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:55 PM EST |
| 38.50 | 6.20 | 9.45 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 39.00 | 6.35 | 8.90 | 4.35 | 0.00 | 0.00% | 0 | 5 | 1.85 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:55 PM EST |
| 39.50 | 7.80 | 10.55 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 40.00 | 7.80 | 10.20 | 5.78 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:55 PM EST |
| 40.50 | 8.35 | 11.15 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 41.00 | 8.35 | 11.45 | 6.67 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:55 PM EST |
| 42.00 | 10.00 | 11.65 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 43.00 | 10.20 | 14.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 44.00 | 11.30 | 14.45 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 45.00 | 13.85 | 16.60 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 46.00 | 13.70 | 16.60 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |