Options Chain for APA CORPORATION COM (APA) - $21.16 as of 3/28/2025 7:14:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.90 | 8.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 13.50 | 6.40 | 7.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 14.00 | 6.85 | 7.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 5.80 | 6.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.50 | 5.35 | 5.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 4.80 | 5.15 | 2.25 | 0.00 | 0.00% | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 16.50 | 3.20 | 4.55 | % | 0 | 0 | 1.75 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 2.74 | 4.05 | 2.22 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.99 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 2.28 | 3.60 | 3.76 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.97 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 2.39 | 3.15 | 1.87 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.95 | 0.05 | -0.01 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 18.50 | 2.30 | 2.66 | 2.53 | +0.11 | +4.55% | 6 | 8 | 0.89 | 0.92 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 2.00 | 2.08 | 2.00 | -0.25 | -11.12% | 150 | 165 | 0.78 | 0.87 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 19.50 | 1.59 | 1.65 | 1.54 | -0.36 | -18.95% | 51 | 301 | 0.62 | 0.81 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 1.08 | 1.25 | 1.12 | -0.26 | -18.85% | 17 | 191 | 0.35 | 0.73 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.50 | 0.86 | 0.91 | 0.79 | -0.13 | -14.13% | 16 | 198 | 0.39 | 0.63 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 0.58 | 0.63 | 0.63 | -0.05 | -7.36% | 111 | 3,050 | 0.38 | 0.50 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 21.50 | 0.36 | 0.40 | 0.41 | -0.04 | -8.89% | 14 | 2,666 | 0.37 | 0.38 | 0.25 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 0.21 | 0.24 | 0.24 | -0.04 | -14.29% | 24 | 119 | 0.36 | 0.26 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.12 | 0.14 | 0.13 | -0.09 | -40.91% | 58 | 200 | 0.36 | 0.17 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 23.00 | 0.07 | 0.10 | 0.07 | -0.02 | -22.23% | 1 | 301 | 0.38 | 0.11 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 23.50 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 3 | 121 | 0.40 | 0.07 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 24.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.41 | 0.04 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.02 | 0.03 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.06 | % | 0 | 0 | 0.56 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.06 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 26.50 | 0.00 | 0.06 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.06 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.67 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.39 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.90 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.54 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.06 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 2 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.06 | % | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.70 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.03 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 50 | 74 | 0.46 | -0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 18.50 | 0.05 | 0.08 | 0.07 | +0.02 | +40.00% | 50 | 71 | 0.45 | -0.08 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 0.09 | 0.12 | 0.11 | -0.01 | -8.34% | 60 | 100 | 0.43 | -0.13 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 19.50 | 0.15 | 0.19 | 0.19 | -0.01 | -5.00% | 50 | 291 | 0.41 | -0.19 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.26 | 0.29 | 0.30 | +0.06 | +25.00% | 2 | 146 | 0.40 | -0.27 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.50 | 0.42 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 78 | 0.39 | -0.37 | 0.23 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 0.63 | 0.67 | 0.69 | +0.17 | +32.70% | 88 | 145 | 0.38 | -0.50 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 21.50 | 0.92 | 0.96 | 0.81 | 0.00 | 0.00% | 0 | 69 | 0.38 | -0.62 | 0.25 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 1.27 | 1.32 | 1.20 | 0.00 | 0.00% | 0 | 197 | 0.38 | -0.74 | 0.22 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 1.36 | 1.73 | 1.68 | -0.09 | -5.09% | 1 | 13 | 0.73 | -0.83 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 23.00 | 2.11 | 2.40 | 1.81 | 0.00 | 0.00% | 0 | 112 | 0.99 | -0.89 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 23.50 | 2.43 | 2.83 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.93 | 0.09 | -0.01 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 24.00 | 2.90 | 3.40 | 3.20 | +0.27 | +9.22% | 100 | 100 | 0.90 | -0.96 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 24.50 | 2.93 | 3.65 | % | 0 | 0 | 1.09 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 3.95 | 4.40 | % | 0 | 0 | 1.97 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.50 | 3.55 | 4.70 | % | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 26.00 | 4.90 | 5.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 26.50 | 5.40 | 5.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 6.00 | 6.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 6.95 | 7.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 29.00 | 7.95 | 8.25 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 8.75 | 9.15 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |