Options Chain for APA CORPORATION COM (APA) - $22.79 as of 2/21/2025 7:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.30 | 10.50 | 10.46 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 7.80 | 8.05 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 17.50 | 5.50 | 5.60 | 6.27 | 0.00 | 0.00% | 0 | 181 | 0.47 | 0.95 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 3.35 | 3.45 | 3.40 | -0.65 | -16.05% | 6 | 1,616 | 0.45 | 0.81 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 1.70 | 1.78 | 1.80 | -0.46 | -20.36% | 73 | 3,788 | 0.43 | 0.58 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.70 | 0.76 | 0.75 | -0.11 | -12.80% | 55 | 5,918 | 0.42 | 0.33 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 0.27 | 0.29 | 0.27 | -0.10 | -27.03% | 46 | 6,600 | 0.42 | 0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.09 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 3,301 | 0.43 | 0.07 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.02 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 2,736 | 0.46 | 0.03 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,414 | 0.51 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.63 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 213 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 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 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 579 | 0.63 | -0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 17.50 | 0.09 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 2,468 | 0.47 | -0.05 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.43 | 0.46 | 0.45 | +0.11 | +32.36% | 42 | 3,294 | 0.45 | -0.19 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 1.27 | 1.33 | 1.31 | +0.25 | +23.59% | 37 | 4,801 | 0.43 | -0.42 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 2.76 | 2.84 | 2.50 | +0.26 | +11.61% | 29 | 5,720 | 0.42 | -0.67 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 4.80 | 4.90 | 4.50 | +0.26 | +6.14% | 12 | 2,804 | 0.42 | -0.84 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 7.15 | 7.30 | 7.05 | +0.35 | +5.23% | 2 | 417 | 0.57 | -0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 9.55 | 9.75 | 10.05 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.97 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 12.15 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.99 | 0.01 | 0.00 | 11/8/2024 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 14.60 | 14.85 | 14.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 17.15 | 17.35 | 17.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 19.60 | 19.75 | 22.09 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:04 PM EST |