Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For APA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
APA APACHE CORP   0.542 0.476 19.99 1.41

 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.48 1.54 1.56 0.00 288 783  W   18.5 APA 0.00 0.02 0.01 0.00 78 1255  W  
APA 0.97 1.03 1.03 0.00 500 1004  W   19 APA 0.00 0.02 0.01 0.00 195 1666  W  
APA 0.48 0.53 0.50 0.00 389 510  W   19.5 APA 0.00 0.01 0.01 0.00 445 537  W  
APA 0.00 0.06 0.03 0.00 1071 736  W   20 APA 0.00 0.07 0.02 0.00 592 2797  W  
APA 0.00 0.01 0.01 0.00 115 198  W   20.5 APA 0.47 0.52 0.54 0.00 96 296  W  
APA 0.00 0.01 0.01 0.00 0 778  W   21 APA 0.96 1.03 0.99 0.00 53 3564  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.53 1.66 1.57 1.55 91 136  W   18.5 APA 0.08 0.11 0.11 0.06 54 945  W  
APA 1.16 1.23 1.19 1.13 387 819  W   19 APA 0.17 0.19 0.18 0.13 204 981  W  
APA 0.82 0.88 0.87 0.77 188 173  W   19.5 APA 0.32 0.34 0.33 0.27 100 818  W  
APA 0.55 0.59 0.59 0.49 617 781  W   20 APA 0.54 0.57 0.55 0.49 197 851  W  
APA 0.35 0.38 0.43 0.28 220 399  W   20.5 APA 0.83 0.88 0.90 0.78 9 389  W  
APA 0.21 0.23 0.23 0.15 85 53  W   21 APA 1.19 1.25 1.19 1.15 34 313  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.75 1.82 1.80 1.70 119 307  S   18.5 APA 0.25 0.28 0.25 0.18 154 4532  S  
APA 1.38 1.47 1.44 1.33 137 772  S   19 APA 0.39 0.42 0.38 0.30 265 6015  S  
APA 1.08 1.15 1.16 1.00 474 793  S   19.5 APA 0.57 0.61 0.57 0.47 120 4588  S  
APA 0.83 0.86 0.82 0.73 1596 2839  S   20 APA 0.81 0.86 0.81 0.70 5517 54367  S  
APA 0.63 0.66 0.63 0.51 396 2509  S   20.5 APA 1.09 1.15 1.13 0.98 3052 7265  S  
APA 0.47 0.48 0.48 0.35 5187 9179  S   21 APA 1.42 1.49 1.48 1.32 145 3649  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.88 1.93 1.58 1.86 13 47  W   18.5 APA 0.36 0.40 0.36 0.29 124 528  W  
APA 1.53 1.60 1.56 1.51 48 51  W   19 APA 0.52 0.55 0.52 0.43 87 129  W  
APA 1.23 1.30 1.26 1.20 25 26  W   19.5 APA 0.72 0.75 0.71 0.61 168 300  W  
APA 0.99 1.03 0.81 0.93 64 142  W   20 APA 0.96 1.00 0.97 0.84 28 1397  W  
APA 0.78 0.81 0.81 0.70 73 88  W   20.5 APA 1.23 1.30 1.44 1.12 19 433  W  
APA 0.60 0.64 0.59 0.52 28 47  W   21 APA 1.56 1.61 1.55 1.44 81 773  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 2.01 2.07 1.66 2.02 16 79  W   18.5 APA 0.47 0.53 0.53 0.38 3 55  W  
APA 1.68 1.74 1.62 1.68 24 196  W   19 APA 0.64 0.70 0.64 0.53 13 54  W  
APA 1.38 1.45 1.45 1.37 35 64  W   19.5 APA 0.85 0.90 1.22 0.72 10 525  W  
APA 1.14 1.18 0.84 1.11 12 20  W   20 APA 1.09 1.14 1.43 0.95 6 146  W  
APA 0.92 0.98 0.96 0.88 8 2  W   20.5 APA 1.21 1.48 2.49 1.22 0 147  W  
APA 0.73 0.78 0.76 0.69 17 3  W   21 APA 1.66 1.78 1.93 1.52 10 35  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 2.17 2.24 1.72 2.18 3 7  W   18.5 APA 0.63 0.68 0.64 0.45 87 105  W  
APA 1.85 1.92 1.56 1.85 15 58  W   19 APA 0.80 0.87 0.84 0.61 2146 3038  W  
APA 1.58 1.63 1.60 1.55 49 70  W   19.5 APA 1.02 1.08 1.07 0.80 4 13  W  
APA 1.32 1.38 1.38 1.28 29 45  W   20 APA 1.27 1.32 1.34 1.02 100 112  W  
APA 1.10 1.15 1.11 1.05 20 11  W   20.5 APA 1.53 1.61 1.57 1.29 1 18  W  
APA 0.91 0.96 0.64 0.85 35 41  W   21 APA 1.85 1.92 1.88 1.58 18 22  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.50 1.54 1.54 1.46 6853 7878  S   20 APA 1.45 1.48 1.47 1.08 668 24718  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 2.34 2.47 0.00 2.53 0 0  W   18.5 APA 0.93 1.08 0.98 0.55 2 4  W  
APA 1.96 2.17 1.75 2.20 2 4  W   19 APA 1.14 1.20 1.21 0.71 8 0  W  
APA 1.79 1.86 1.90 1.90 4 0  W   19.5 APA 1.37 1.44 0.00 0.90 0 0  W  
APA 1.54 1.63 0.98 1.63 10 1  W   20 APA 1.65 1.70 1.83 1.11 3 4  W  
APA 1.32 1.42 0.90 1.39 7 0  W   20.5 APA 1.94 1.99 1.91 1.36 12 0  W  
APA 1.14 1.18 0.75 1.17 22 0  W   21 APA 2.24 2.34 3.01 1.63 0 11  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 2.53 2.66 2.60 4.38 718 1190  S   20 APA 2.61 2.80 2.70 0.73 243 1760  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.