Options Chain for APA CORPORATION COM (APA) - $29.26 as of 5/6/2024 2:59:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.90 | 11.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 21.00 | 7.95 | 10.95 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 22.00 | 6.40 | 9.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 23.00 | 5.90 | 8.05 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 24.00 | 4.00 | 6.35 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 25.00 | 3.15 | 7.20 | % | 0 | 0 | 0.45 | 0.97 | 0.02 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 26.00 | 3.90 | 5.40 | % | 0 | 0 | 0.43 | 0.93 | 0.04 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 27.00 | 3.05 | 4.30 | % | 0 | 0 | 0.32 | 0.87 | 0.07 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 28.00 | 2.35 | 2.64 | 2.63 | +0.74 | +39.16% | 2 | 1 | 0.34 | 0.78 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 29.00 | 1.49 | 1.86 | 1.77 | +0.47 | +36.16% | 9 | 2 | 0.31 | 0.67 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 30.00 | 1.09 | 1.29 | 1.18 | +0.28 | +31.12% | 302 | 9 | 0.31 | 0.53 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 31.00 | 0.66 | 0.91 | 0.78 | +0.07 | +9.86% | 775 | 6 | 0.31 | 0.38 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 32.00 | 0.39 | 0.44 | 0.46 | -0.44 | -48.89% | 77 | 3 | 0.31 | 0.26 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 33.00 | 0.22 | 0.28 | 0.24 | -0.02 | -7.70% | 189 | 104 | 0.31 | 0.17 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 34.00 | 0.13 | 0.16 | 0.17 | +0.08 | +88.89% | 2 | 10 | 0.33 | 0.11 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 35.00 | 0.07 | 0.10 | 0.10 | +0.01 | +11.12% | 1 | 25 | 0.34 | 0.06 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 36.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.03 | 0.03 | 0.00 | 5/2/2024 | 5/6/2024 2:59:04 PM EST |
| 37.00 | 0.01 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.01 | 0.01 | 0.00 | 4/30/2024 | 5/6/2024 2:59:04 PM EST |
| 38.00 | 0.00 | 1.28 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 39.00 | 0.00 | 1.28 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 41.00 | 0.00 | 0.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 42.00 | 0.00 | 0.04 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 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 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 21.00 | 0.00 | 1.28 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 22.00 | 0.00 | 1.28 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 23.00 | 0.00 | 1.29 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 24.00 | 0.01 | 1.30 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 25.00 | 0.02 | 0.45 | % | 0 | 0 | 0.64 | -0.03 | 0.02 | -0.01 | 5/6/2024 2:59:04 PM EST | |||
| 26.00 | 0.09 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.07 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 2:59:04 PM EST |
| 27.00 | 0.18 | 0.22 | 0.20 | -0.10 | -33.34% | 1 | 2 | 0.34 | -0.13 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 28.00 | 0.35 | 0.40 | 0.38 | -0.27 | -41.54% | 43 | 55 | 0.33 | -0.22 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 29.00 | 0.43 | 0.70 | 0.99 | 0.00 | 0.00% | 0 | 41 | 0.32 | -0.33 | 0.13 | -0.02 | 5/3/2024 | 5/6/2024 2:59:04 PM EST |
| 30.00 | 0.99 | 1.20 | 1.12 | -0.10 | -8.20% | 22 | 41 | 0.32 | -0.47 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 31.00 | 1.45 | 1.71 | 1.40 | -0.54 | -27.84% | 3 | 24 | 0.31 | -0.62 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 32.00 | 2.03 | 2.63 | 2.85 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.74 | 0.12 | -0.02 | 5/2/2024 | 5/6/2024 2:59:04 PM EST |
| 33.00 | 2.90 | 3.30 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.83 | 0.09 | -0.01 | 4/25/2024 | 5/6/2024 2:59:04 PM EST |
| 34.00 | 2.90 | 5.30 | 2.11 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.89 | 0.06 | -0.01 | 4/29/2024 | 5/6/2024 2:59:04 PM EST |
| 35.00 | 3.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 14 | 0.81 | -0.94 | 0.04 | -0.01 | 5/2/2024 | 5/6/2024 2:59:04 PM EST |
| 36.00 | 4.65 | 8.25 | 5.98 | % | 6 | 0 | 0.52 | -0.97 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 2:59:04 PM EST | |
| 37.00 | 6.00 | 8.75 | 6.77 | +0.40 | +6.28% | 2 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 2:59:04 PM EST |
| 38.00 | 6.20 | 8.40 | 5.38 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 4/29/2024 | 5/6/2024 2:59:04 PM EST |
| 39.00 | 7.00 | 11.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 40.00 | 8.95 | 12.25 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 41.00 | 10.00 | 12.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 42.00 | 10.10 | 14.25 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST | |||
| 45.00 | 13.10 | 16.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:04 PM EST |