Options Chain for APA CORPORATION COM (APA) - $24.18 as of 12/26/2025 7:35:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.50 | 13.60 | 12.05 | % | 0.96 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 15.00 | 7.40 | 11.15 | 9.28 | % | 0.62 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 17.50 | 4.95 | 8.55 | 6.75 | % | 0.39 | 0 | 0 | 1.43 | 1.00 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 20.00 | 2.78 | 6.30 | 4.54 | 4.65 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.16 | 0.88 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 22.50 | 2.07 | 2.88 | 2.48 | 2.48 | -0.08 | -3.13% | 0.11 | 2 | 2 | 0.43 | 0.69 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 0.72 | 1.27 | 1.00 | 1.02 | -0.16 | -13.56% | 0.04 | 149 | 142 | 0.37 | 0.42 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 27.50 | 0.33 | 0.49 | 0.41 | 0.40 | -0.09 | -18.37% | 0.01 | 6 | 227 | 0.39 | 0.20 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 0.01 | 0.39 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 6 | 17 | 0.38 | 0.08 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 32.50 | 0.02 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 20.00 | 0.21 | 0.53 | 0.37 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1,059 | 0.44 | -0.12 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 22.50 | 0.48 | 1.08 | 0.78 | 0.87 | +0.12 | +16.00% | 0.03 | 167 | 42 | 0.39 | -0.31 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 1.65 | 2.26 | 1.96 | 2.08 | -0.07 | -3.26% | 0.08 | 26 | 57 | 0.38 | -0.58 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 27.50 | 2.51 | 5.10 | 3.81 | % | 0.14 | 0 | 0 | 0.78 | -0.80 | 0.08 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 5.30 | 7.50 | 6.40 | % | 0.21 | 0 | 0 | 0.93 | -0.92 | 0.04 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 32.50 | 7.95 | 9.15 | 8.55 | % | 0.26 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 9.05 | 13.05 | 11.05 | % | 0.32 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 37.50 | 12.20 | 14.95 | 13.58 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |