Options Chain for APA CORPORATION COM (APA) - $32.49 as of 4/29/2024 12:28:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.70 | 12.85 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 22.00 | 10.75 | 10.85 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 23.00 | 9.65 | 9.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 24.00 | 8.60 | 8.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 25.00 | 7.75 | 7.90 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 26.00 | 6.75 | 6.90 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 27.00 | 5.80 | 5.95 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.97 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 12:58:55 PM EST |
| 28.00 | 4.85 | 4.95 | 7.35 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.94 | 0.03 | -0.01 | 4/8/2024 | 4/29/2024 12:58:55 PM EST |
| 29.00 | 2.79 | 4.05 | 3.40 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.90 | 0.05 | -0.02 | 4/24/2024 | 4/29/2024 12:58:55 PM EST |
| 30.00 | 3.05 | 3.15 | 2.50 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.83 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 12:58:55 PM EST |
| 31.00 | 2.15 | 2.36 | % | 0 | 0 | 0.36 | 0.75 | 0.11 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 32.00 | 1.67 | 1.71 | 1.63 | -0.08 | -4.68% | 1 | 3 | 0.36 | 0.63 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 33.00 | 1.14 | 1.16 | 1.14 | +0.08 | +7.55% | 7 | 65 | 0.36 | 0.49 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 34.00 | 0.73 | 0.76 | 0.74 | +0.03 | +4.23% | 11 | 65 | 0.36 | 0.37 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 35.00 | 0.44 | 0.47 | 0.46 | +0.03 | +6.98% | 26 | 293 | 0.35 | 0.26 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 36.00 | 0.25 | 0.28 | 0.26 | +0.04 | +18.19% | 22 | 126 | 0.35 | 0.18 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 37.00 | 0.14 | 0.17 | 0.17 | +0.02 | +13.34% | 1 | 37 | 0.36 | 0.11 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 38.00 | 0.08 | 0.10 | 0.10 | -0.07 | -41.18% | 6 | 7 | 0.36 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 39.00 | 0.04 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.04 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 12:58:55 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 212 | 0.38 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 41.00 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 42.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.42 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 12:58:55 PM EST |
| 43.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 44.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 90 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 45.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 46.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:55 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 | 0.08 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 23.00 | 0.00 | 0.11 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 24.00 | 0.00 | 0.03 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 25.00 | 0.01 | 0.03 | % | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 26.00 | 0.02 | 0.04 | % | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 27.00 | 0.04 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 12:58:55 PM EST |
| 28.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 3 | 60 | 0.39 | -0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 29.00 | 0.14 | 0.16 | 0.17 | -0.03 | -15.00% | 6 | 195 | 0.37 | -0.10 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 30.00 | 0.26 | 0.28 | 0.29 | -0.04 | -12.13% | 65 | 114 | 0.36 | -0.17 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 31.00 | 0.49 | 0.51 | 0.56 | -0.03 | -5.09% | 27 | 38 | 0.36 | -0.25 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 32.00 | 0.83 | 0.86 | 1.25 | 0.00 | 0.00% | 0 | 91 | 0.36 | -0.37 | 0.13 | -0.03 | 4/23/2024 | 4/29/2024 12:58:55 PM EST |
| 33.00 | 1.29 | 1.33 | 1.31 | -0.26 | -16.57% | 50 | 87 | 0.36 | -0.51 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 34.00 | 1.89 | 1.93 | 1.96 | -0.50 | -20.33% | 18 | 12 | 0.36 | -0.63 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 35.00 | 2.60 | 2.72 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.74 | 0.11 | -0.02 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 36.00 | 3.40 | 3.50 | % | 0 | 0 | 0.39 | -0.82 | 0.08 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 37.00 | 4.30 | 4.45 | 4.87 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.89 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 12:58:55 PM EST |
| 38.00 | 5.15 | 5.35 | 6.25 | 0.00 | 0.00% | 0 | 41 | 0.91 | -0.93 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 12:58:55 PM EST |
| 39.00 | 6.25 | 6.40 | % | 0 | 0 | 0.49 | -0.96 | 0.03 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 40.00 | 7.20 | 7.35 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 41.00 | 8.10 | 8.35 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 42.00 | 9.10 | 9.35 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 43.00 | 10.10 | 10.35 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 44.00 | 11.10 | 11.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 45.00 | 12.10 | 12.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 46.00 | 13.25 | 13.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST |