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   0.464 0.397 21.895 1.05

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.38 1.55 1.26 1.41 75 95  W   20.5 APA 0.07 0.09 0.09 0.01 55 21  W  
APA 1.02 1.11 1.03 0.94 75 233  W   21 APA 0.15 0.16 0.14 0.05 100 53  W  
APA 0.67 0.75 0.67 0.55 50 100  W   21.5 APA 0.28 0.32 0.28 0.15 89 96  W  
APA 0.41 0.44 0.42 0.27 273 158  W   22 APA 0.49 0.53 0.55 0.37 310 73  W  
APA 0.21 0.23 0.22 0.10 333 266  W   22.5 APA 0.78 0.84 1.05 0.71 30 64  W  
APA 0.09 0.11 0.09 0.03 62 89  W   23 APA 1.15 1.23 1.19 1.13 20 88  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.61 1.69 0.96 1.54 0 51  W   20.5 APA 0.23 0.25 0.25 0.11 13 63  W  
APA 1.21 1.33 1.15 1.14 27 51  W   21 APA 0.35 0.38 0.36 0.21 3 275  W  
APA 0.91 1.00 0.95 0.81 34 45  W   21.5 APA 0.52 0.55 0.68 0.38 11 159  W  
APA 0.66 0.69 0.68 0.54 52 205  W   22 APA 0.74 0.78 0.76 0.61 8 403  W  
APA 0.45 0.47 0.42 0.34 14 35  W   22.5 APA 0.93 1.08 1.02 0.91 5 115  W  
APA 0.29 0.31 0.28 0.20 145 76  W   23 APA 1.33 1.42 3.23 1.27 0 153  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.73 1.88 1.45 1.70 10 140  W   20.5 APA 0.33 0.39 0.37 0.21 58 32  W  
APA 1.38 1.47 0.77 1.33 0 56  W   21 APA 0.48 0.54 1.83 0.34 0 55  W  
APA 1.08 1.15 1.04 1.01 13 2  W   21.5 APA 0.66 0.71 1.20 0.52 0 132  W  
APA 0.80 0.86 0.70 0.75 22 141  W   22 APA 0.89 0.95 1.13 0.75 94 203  W  
APA 0.60 0.65 0.59 0.53 127 89  W   22.5 APA 1.15 1.29 3.00 1.03 0 105  W  
APA 0.41 0.46 0.42 0.37 9 66  W   23 APA 1.34 1.65 3.46 1.37 0 226  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.72 2.09 1.10 1.87 0 10  W   20.5 APA 0.46 0.53 1.54 0.29 0 31  W  
APA 1.53 1.62 1.01 1.52 0 6  W   21 APA 0.62 0.67 1.64 0.43 0 37  W  
APA 1.17 1.32 1.27 1.20 39 72  W   21.5 APA 0.81 0.87 0.82 0.61 2 50  W  
APA 1.00 1.03 0.89 0.93 35 31  W   22 APA 1.04 1.11 1.10 0.84 0 182  W  
APA 0.77 0.83 0.78 0.71 6 108  W   22.5 APA 1.33 1.38 2.67 1.11 0 101  W  
APA 0.59 0.62 0.61 0.53 12 74  W   23 APA 1.48 1.71 2.45 1.42 0 47  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.97 2.06 1.86 2.05 8 0  S   20.5 APA 0.57 0.61 0.58 0.35 40 0  S  
APA 1.67 1.72 0.00 1.70 0 0  S   21 APA 0.75 0.78 0.76 0.49 163 0  S  
APA 1.34 1.42 1.36 1.39 157 0  S   21.5 APA 0.95 0.98 0.95 0.67 2435 0  S  
APA 1.11 1.16 1.11 1.12 497 0  S   22 APA 1.17 1.22 1.19 0.89 5 0  S  
APA 0.89 0.92 0.91 0.89 1123 1713  S   22.5 APA 1.45 1.49 1.44 1.15 51 1880  S  
APA 0.71 0.73 0.67 0.69 22 0  S   23 APA 1.57 1.80 0.00 1.45 0 0  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 2.06 2.23 1.48 2.25 0 95  Q   20.5 APA 0.69 0.74 1.10 0.39 1 28  Q  
APA 1.75 1.87 1.13 1.90 0 14  Q   21 APA 0.86 0.91 1.45 0.53 0 56030  Q  
APA 1.45 1.61 0.00 1.59 0 0  Q   21.5 APA 1.06 1.11 0.00 0.71 0 0  Q  
APA 1.27 1.32 1.14 1.32 14 55058  Q   22 APA 1.31 1.36 1.40 0.92 20 7  Q  
APA 1.03 1.08 0.77 1.07 0 55  Q   22.5 APA 1.56 1.64 1.49 1.17 0 4  Q  
APA 0.82 0.88 0.59 0.86 0 75  Q   23 APA 1.81 1.93 0.00 1.45 0 0  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
APA 1.36 1.42 1.35 1.70 47 1577  S   22.5 APA 1.89 1.93 2.07 1.09 27 5105  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.