Options Chain for APA CORPORATION COM (APA) - $30.20 as of 5/2/2024 6:21:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.55 | 11.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 21.00 | 7.65 | 9.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 22.00 | 6.65 | 8.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 23.00 | 5.00 | 8.10 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 24.00 | 4.45 | 7.00 | % | 0 | 0 | 0.56 | 0.98 | 0.02 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 25.00 | 2.85 | 5.45 | % | 0 | 0 | 0.43 | 0.95 | 0.04 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 26.00 | 2.61 | 4.45 | % | 0 | 0 | 0.38 | 0.91 | 0.06 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 27.00 | 1.64 | 3.75 | % | 0 | 0 | 0.39 | 0.82 | 0.09 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 28.00 | 1.75 | 2.01 | 2.00 | -2.90 | -59.19% | 15 | 15 | 0.31 | 0.71 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 29.00 | 1.18 | 1.26 | 1.27 | % | 6 | 0 | 0.32 | 0.57 | 0.15 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 30.00 | 0.73 | 0.85 | 0.75 | -0.60 | -44.45% | 12 | 9 | 0.32 | 0.42 | 0.15 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 31.00 | 0.41 | 0.46 | 0.40 | % | 11 | 0 | 0.31 | 0.28 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 32.00 | 0.22 | 0.27 | 0.24 | -1.35 | -84.91% | 212 | 20 | 0.32 | 0.18 | 0.10 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 33.00 | 0.12 | 0.24 | 0.12 | -0.32 | -72.73% | 112 | 23 | 0.33 | 0.11 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 34.00 | 0.06 | 0.09 | 0.07 | -0.20 | -74.08% | 2 | 132 | 0.33 | 0.06 | 0.05 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 35.00 | 0.02 | 0.07 | 0.07 | -0.10 | -58.83% | 13 | 73 | 0.34 | 0.04 | 0.03 | 0.00 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 36.00 | 0.01 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.47 | 0.02 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 0.74 | 0.04 | -0.16 | -80.00% | 3 | 383 | 0.87 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 120 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 54 | 1.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 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 | 1.21 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 21.00 | 0.00 | 2.16 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 23.00 | 0.01 | 0.75 | % | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 24.00 | 0.02 | 0.75 | % | 0 | 0 | 0.61 | -0.02 | 0.02 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 25.00 | 0.06 | 0.09 | 0.07 | % | 1 | 0 | 0.37 | -0.05 | 0.04 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 26.00 | 0.12 | 0.98 | 0.17 | % | 1 | 0 | 0.52 | -0.09 | 0.06 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 27.00 | 0.26 | 0.30 | 0.29 | +0.16 | +123.08% | 5 | 2 | 0.34 | -0.18 | 0.09 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 28.00 | 0.32 | 0.55 | 0.60 | +0.23 | +62.17% | 8 | 72 | 0.33 | -0.29 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 29.00 | 0.85 | 0.95 | 0.94 | +0.30 | +46.88% | 62 | 30 | 0.30 | -0.43 | 0.15 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 30.00 | 1.35 | 1.59 | 1.50 | +0.45 | +42.86% | 2 | 57 | 0.32 | -0.58 | 0.15 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 31.00 | 1.98 | 2.29 | 2.23 | +0.68 | +43.88% | 2 | 30 | 0.29 | -0.72 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 32.00 | 2.60 | 4.05 | 2.14 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.82 | 0.10 | -0.01 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 33.00 | 3.65 | 4.15 | 3.97 | +1.82 | +84.66% | 1 | 45 | 0.42 | -0.89 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 34.00 | 3.40 | 6.60 | 3.00 | 0.00 | 0.00% | 0 | 70 | 0.51 | -0.94 | 0.05 | -0.01 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 35.00 | 4.85 | 7.45 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.96 | 0.03 | 0.00 | 4/18/2024 | 5/2/2024 4:00:03 PM EST |
| 36.00 | 5.75 | 8.95 | 3.64 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.98 | 0.01 | 0.00 | 4/25/2024 | 5/2/2024 4:00:03 PM EST |
| 37.00 | 7.15 | 9.70 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 38.00 | 7.50 | 10.75 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 39.00 | 9.15 | 11.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 40.00 | 9.15 | 11.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 41.00 | 10.45 | 14.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 42.00 | 12.10 | 14.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 43.00 | 12.95 | 16.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 44.00 | 14.25 | 16.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 45.00 | 14.75 | 17.05 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST |