Options Chain for APA CORPORATION COM (APA) - $32.59 as of 4/29/2024 7:19:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.75 | 13.05 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 9.40 | 11.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 7.60 | 11.55 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 6.75 | 10.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 5.70 | 8.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 4.60 | 7.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 27.00 | 3.65 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 4.05 | 6.50 | % | 0 | 0 | 0.79 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 28.50 | 3.95 | 4.15 | % | 0 | 0 | 0.65 | 0.96 | 0.04 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 29.00 | 3.55 | 3.70 | 5.38 | 0.00 | 0.00% | 0 | 220 | 0.48 | 0.94 | 0.05 | -0.02 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 29.50 | 2.97 | 3.20 | % | 0 | 0 | 0.42 | 0.91 | 0.07 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 2.51 | 2.76 | 5.24 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.87 | 0.09 | -0.02 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 30.50 | 2.08 | 2.48 | 1.99 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.82 | 0.11 | -0.03 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 1.78 | 1.94 | 1.70 | 0.00 | 0.00% | 0 | 49 | 0.37 | 0.76 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.50 | 1.50 | 1.59 | 1.32 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.69 | 0.15 | -0.03 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 1.22 | 1.27 | 1.28 | 0.00 | 0.00% | 0 | 178 | 0.37 | 0.61 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.95 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 72 | 0.37 | 0.53 | 0.17 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.72 | 0.78 | 0.75 | 0.00 | 0.00% | 0 | 2,031 | 0.37 | 0.44 | 0.17 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 0.53 | 0.58 | 0.54 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.36 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.39 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 145 | 0.37 | 0.29 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 0.28 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 119 | 0.37 | 0.23 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.20 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 540 | 0.37 | 0.17 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 0.14 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.13 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.09 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 964 | 0.38 | 0.10 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 0.07 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.07 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.05 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 115 | 0.40 | 0.05 | 0.04 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.03 | 0.05 | % | 0 | 0 | 0.40 | 0.04 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 38.00 | 0.02 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.41 | 0.03 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.02 | 0.02 | -0.01 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,146 | 0.48 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 0.00 | 0.02 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.06 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.06 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.06 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.03 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 27.00 | 0.01 | 0.03 | % | 0 | 0 | 0.46 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 28.00 | 0.03 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.03 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 28.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 667 | 0.40 | -0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.06 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.50 | 0.09 | 0.11 | 0.25 | 0.00 | 0.00% | 0 | 102 | 0.38 | -0.09 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.13 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.50 | 0.22 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 1,433 | 0.37 | -0.18 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.33 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 26,307 | 0.37 | -0.24 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.50 | 0.48 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 39 | 0.37 | -0.31 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.67 | 0.72 | 0.68 | 0.00 | 0.00% | 0 | 2,384 | 0.37 | -0.39 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.90 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.47 | 0.17 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 1.17 | 1.22 | 1.23 | 0.00 | 0.00% | 0 | 542 | 0.37 | -0.56 | 0.17 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 1.48 | 1.54 | 1.73 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.64 | 0.16 | -0.03 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 1.25 | 2.03 | 2.01 | 0.00 | 0.00% | 0 | 141 | 0.41 | -0.71 | 0.15 | -0.03 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 2.11 | 2.65 | 2.18 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.77 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 1.34 | 4.35 | 2.75 | 0.00 | 0.00% | 0 | 27 | 0.76 | -0.83 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 2.72 | 3.30 | % | 0 | 0 | 0.41 | -0.87 | 0.09 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 36.00 | 2.38 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.90 | 0.07 | -0.02 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 36.50 | 2.99 | 4.45 | % | 0 | 0 | 0.45 | -0.93 | 0.06 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 37.00 | 2.91 | 6.10 | 4.66 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.04 | -0.01 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 4.70 | 6.95 | % | 0 | 0 | 0.52 | -0.96 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 38.00 | 4.25 | 7.60 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 4.15 | 6.30 | % | 0 | 0 | 0.59 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 39.00 | 5.40 | 7.55 | % | 0 | 0 | 0.56 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 7.10 | 8.05 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 41.00 | 7.30 | 10.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 42.00 | 8.25 | 11.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 43.00 | 9.15 | 12.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 10.75 | 13.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 11.60 | 14.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 46.00 | 12.20 | 16.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |