Options Chain for APA CORPORATION COM (APA) - $32.49 as of 4/26/2024 8:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 16.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 12.30 | 15.25 | % | 0 | 0 | EST | |||||||
| 20.00 | 11.95 | 14.70 | 12.55 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 8.05 | 11.25 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 8.40 | 11.75 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 6.95 | 9.05 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 9.00 | 11.25 | % | 0 | 0 | EST | |||||||
| 25.00 | 5.70 | 9.00 | 8.96 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 7.35 | 10.25 | % | 0 | 0 | EST | |||||||
| 26.00 | 6.35 | 9.25 | % | 0 | 0 | EST | |||||||
| 26.00 | 4.70 | 6.90 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 27.00 | 6.00 | 8.20 | % | 0 | 0 | EST | |||||||
| 27.00 | 3.75 | 7.55 | % | 0 | 0 | 0.76 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 5.05 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.96 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 5.00 | 6.50 | % | 0 | 0 | EST | |||||||
| 28.00 | 4.55 | 4.70 | % | 0 | 0 | 0.45 | 0.95 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 28.50 | 3.95 | 4.25 | % | 0 | 0 | 0.38 | 0.93 | 0.04 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 29.00 | 4.20 | 5.40 | % | 0 | 0 | EST | |||||||
| 29.00 | 3.65 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.90 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 29.50 | 2.87 | 4.10 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.88 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 2.53 | 5.45 | % | 0 | 0 | EST | |||||||
| 30.00 | 2.68 | 2.89 | 2.75 | 0.00 | 0.00% | 0 | 354 | 0.32 | 0.84 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 30.50 | 2.38 | 2.48 | 2.66 | 0.00 | 0.00% | 0 | 59 | 0.35 | 0.79 | 0.10 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 1.93 | 2.11 | 1.63 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.74 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 1.67 | 4.65 | 3.28 | 0.00 | 0.00% | 0 | 375 | 4/17/2024 | EST | ||||
| 31.50 | 1.70 | 1.78 | 1.57 | -0.17 | -9.77% | 5 | 36 | 0.36 | 0.67 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 1.43 | 1.48 | 1.26 | -0.19 | -13.11% | 18 | 1,356 | 0.36 | 0.61 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 1.89 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 817 | 4/17/2024 | EST | ||||
| 32.50 | 1.15 | 1.20 | 1.20 | +0.03 | +2.57% | 46 | 5,062 | 0.36 | 0.53 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.47 | 2.37 | % | 0 | 1 | EST | |||||||
| 33.00 | 0.92 | 0.95 | 0.96 | +0.01 | +1.06% | 23 | 215 | 0.36 | 0.46 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.50 | 0.72 | 0.76 | 0.74 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.39 | 0.14 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.00 | 2.27 | 1.10 | 0.00 | 0.00% | 0 | 36 | 4/25/2024 | EST | ||||
| 34.00 | 0.54 | 0.59 | 0.57 | -0.03 | -5.00% | 56 | 283 | 0.36 | 0.33 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.50 | 0.42 | 0.45 | 0.43 | -0.02 | -4.45% | 21 | 87 | 0.35 | 0.27 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 2.08 | 1.45 | 0.00 | 0.00% | 0 | 50 | 4/15/2024 | EST | ||||
| 35.00 | 0.31 | 0.33 | 0.33 | -0.01 | -2.95% | 68 | 6,631 | 0.35 | 0.22 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 0.23 | 0.25 | 0.20 | +0.01 | +5.27% | 8 | 35 | 0.35 | 0.17 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.17 | 0.18 | 0.18 | +0.02 | +12.50% | 3 | 60 | 0.35 | 0.14 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.14 | 0.89 | 1.40 | 0.00 | 0.00% | 0 | 40 | 4/11/2024 | EST | ||||
| 36.50 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 7 | 59 | 0.36 | 0.11 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.05 | 0.80 | 1.78 | 0.00 | 0.00% | 0 | 530 | 4/2/2024 | EST | ||||
| 37.00 | 0.09 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.08 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 31 | 4,125 | 0.37 | 0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.05 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 68 | 4/16/2024 | EST | ||||
| 38.00 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.05 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 38.50 | 0.04 | 0.05 | % | 0 | 0 | 0.38 | 0.04 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 21 | EST | |||||||
| 39.00 | 0.03 | 0.04 | % | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 20 | 4/22/2024 | EST | ||||
| 40.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 3 | 698 | 0.39 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 0.01 | 0.03 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 3 | EST | |||||||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 42.00 | 0.00 | 0.02 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 377 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 154 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 47.50 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 98 | 1.25 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 0.00 | 0.08 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.03 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | % | 0 | 6 | EST | |||||||
| 25.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 88 | 0.51 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 0.02 | 0.03 | % | 0 | 0 | 0.46 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 27.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 50 | 158 | 0.43 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 25 | 2,080 | 0.41 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.06 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.05 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 28.50 | 0.08 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.07 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.11 | 0.14 | 0.14 | -0.09 | -39.13% | 64 | 23 | 0.38 | -0.10 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 29.50 | 0.17 | 0.19 | 0.32 | 0.00 | 0.00% | 0 | 36 | 0.37 | -0.12 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 6 | EST | |||||||
| 30.00 | 0.24 | 0.29 | 0.25 | -0.07 | -21.88% | 123 | 5,846 | 0.37 | -0.16 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.50 | 0.34 | 0.37 | 0.49 | 0.00 | 0.00% | 0 | 132 | 0.37 | -0.21 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.04 | 0.79 | % | 0 | 19 | EST | |||||||
| 31.00 | 0.47 | 0.51 | 0.53 | -0.06 | -10.17% | 635 | 53 | 0.37 | -0.26 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.50 | 0.64 | 0.85 | 0.66 | -0.30 | -31.25% | 2 | 91 | 0.37 | -0.33 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.10 | 2.15 | % | 0 | 4 | EST | |||||||
| 32.00 | 0.85 | 0.88 | 0.84 | -0.26 | -23.64% | 35 | 73 | 0.37 | -0.39 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 1.08 | 1.13 | 1.07 | -0.12 | -10.09% | 560 | 2,945 | 0.37 | -0.47 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 1.34 | 1.37 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.54 | 0.14 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 1.83 | 0.70 | 0.00 | 0.00% | 0 | 1 | 4/12/2024 | EST | ||||
| 33.50 | 1.63 | 1.68 | 2.10 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.61 | 0.14 | -0.03 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 1.96 | 2.02 | 2.17 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.67 | 0.13 | -0.03 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.59 | 2.13 | % | 0 | 0 | EST | |||||||
| 34.50 | 2.28 | 2.42 | % | 0 | 0 | 0.73 | -0.73 | 0.12 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 1.22 | 2.52 | 1.89 | 0.00 | 0.00% | 0 | 3 | 4/22/2024 | EST | ||||
| 35.00 | 1.87 | 2.94 | 3.15 | 0.00 | 0.00% | 0 | 2,325 | 0.40 | -0.78 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 35.50 | 3.10 | 4.95 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.83 | 0.09 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 3.55 | 5.55 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.86 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 1.55 | 4.30 | 2.02 | 0.00 | 0.00% | 0 | 50 | 4/15/2024 | EST | ||||
| 36.50 | 3.25 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.89 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 2.70 | 4.20 | % | 0 | 13 | EST | |||||||
| 37.00 | 3.40 | 5.15 | % | 0 | 0 | 0.41 | -0.92 | 0.05 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 37.50 | 3.95 | 6.15 | 5.75 | 0.00 | 0.00% | 0 | 187 | 0.44 | -0.94 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 3.65 | 7.25 | 6.30 | 0.00 | 0.00% | 0 | 27 | 0.73 | -0.95 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 2.94 | 5.90 | % | 0 | 0 | EST | |||||||
| 38.50 | 5.45 | 7.80 | % | 0 | 0 | 0.45 | -0.96 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 39.00 | 5.90 | 8.50 | % | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 39.00 | 3.95 | 6.85 | 5.00 | 0.00 | 0.00% | 0 | 5 | 4/19/2024 | EST | ||||
| 40.00 | 5.65 | 7.15 | % | 0 | 0 | EST | |||||||
| 40.00 | 6.40 | 8.60 | 7.75 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.98 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 5.85 | 8.75 | % | 0 | 0 | EST | |||||||
| 41.00 | 7.40 | 9.55 | 9.05 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 6.85 | 9.75 | % | 0 | 0 | EST | |||||||
| 42.00 | 8.90 | 10.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 42.50 | 8.10 | 12.00 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 7.85 | 10.75 | % | 0 | 0 | EST | |||||||
| 45.00 | 11.40 | 13.55 | 10.55 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 10.15 | 12.55 | % | 0 | 0 | EST | |||||||
| 47.50 | 14.70 | 16.85 | 12.65 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 15.55 | 19.65 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |