Options Chain for APA CORPORATION COM (APA) - $22.39 as of 2/4/2025 8:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.00 | 12.05 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 7.35 | 7.65 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 17.50 | 5.05 | 5.15 | % | 0 | 0 | 0.57 | 0.94 | 0.03 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 20.00 | 2.87 | 2.98 | 2.29 | 0.00 | 0.00% | 0 | 95 | 0.45 | 0.79 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 1.29 | 1.35 | 1.36 | +0.47 | +52.81% | 359 | 330 | 0.42 | 0.53 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.44 | 0.49 | 0.46 | +0.16 | +53.34% | 258 | 1,633 | 0.41 | 0.25 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 27.50 | 0.13 | 0.15 | 0.15 | +0.05 | +50.00% | 9 | 902 | 0.42 | 0.10 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.02 | 0.05 | 0.05 | -0.08 | -61.54% | 4 | 114 | 0.42 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 32.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 0.01 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.28 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 15.00 | 0.03 | 0.06 | % | 0 | 0 | 0.61 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 17.50 | 0.07 | 0.12 | 0.11 | -0.03 | -21.43% | 25 | 44 | 0.45 | -0.06 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 0.39 | 0.43 | 0.43 | -0.21 | -32.82% | 132 | 422 | 0.44 | -0.21 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 1.27 | 1.33 | 1.30 | -0.51 | -28.18% | 158 | 1,128 | 0.41 | -0.47 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 2.71 | 2.99 | 3.45 | +0.34 | +10.94% | 648 | 232 | 0.40 | -0.75 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 27.50 | 5.00 | 5.35 | 6.20 | 0.00 | 0.00% | 0 | 69 | 0.52 | -0.90 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 7.55 | 7.80 | 6.94 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 32.50 | 9.95 | 10.25 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 11.55 | 12.75 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |