Options Chain for APA CORPORATION COM (APA) - $21.02 as of 3/31/2025 8:39:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.50 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:51 PM EST |
| 13.00 | 7.95 | 8.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 14.00 | 7.00 | 7.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 15.00 | 5.80 | 6.25 | 5.90 | 0.00 | 0.00% | 0 | 190 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 15.50 | 5.45 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 16.00 | 5.00 | 5.20 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 16.50 | 4.50 | 4.65 | % | 0 | 0 | 0.86 | 0.98 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 3.05 | 4.25 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.97 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 17.50 | 3.55 | 3.65 | 3.51 | 0.00 | 0.00% | 0 | 825 | 0.62 | 0.95 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 2.95 | 3.25 | % | 0 | 0 | 0.67 | 0.92 | 0.06 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 18.50 | 2.23 | 2.82 | 2.58 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.89 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 1.98 | 2.22 | 2.15 | -0.11 | -4.87% | 1 | 3 | 0.47 | 0.86 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.50 | 1.25 | 1.79 | 1.80 | -0.01 | -0.56% | 177 | 174 | 0.46 | 0.80 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 1.27 | 1.41 | 1.40 | +0.03 | +2.19% | 12 | 3,451 | 0.38 | 0.73 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.50 | 1.03 | 1.07 | 1.06 | 0.00 | 0.00% | 16 | 103 | 0.42 | 0.64 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 0.74 | 0.78 | 0.77 | +0.01 | +1.32% | 11 | 3,343 | 0.41 | 0.53 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.50 | 0.51 | 0.55 | 0.50 | 0.00 | 0.00% | 24 | 454 | 0.40 | 0.42 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 0.33 | 0.37 | 0.34 | -0.03 | -8.11% | 2 | 736 | 0.39 | 0.31 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.50 | 0.21 | 0.24 | 0.22 | -0.01 | -4.35% | 96 | 5,783 | 0.39 | 0.23 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.00 | 0.12 | 0.15 | 0.14 | -0.02 | -12.50% | 1 | 323 | 0.38 | 0.16 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.50 | 0.07 | 0.10 | 0.07 | -0.03 | -30.00% | 41 | 7 | 0.39 | 0.10 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 14 | 36 | 0.39 | 0.07 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.50 | 0.02 | 0.05 | 0.02 | % | 1 | 0 | 0.40 | 0.04 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 25.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 62 | 8,014 | 0.40 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | % | 12 | 0 | 0.53 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 22 | 6,143 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 3,192 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2,728 | 0.94 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,389 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 23 | 2.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 213 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:51 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 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 680 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.06 | % | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.06 | % | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 16.50 | 0.01 | 0.05 | % | 0 | 0 | 0.59 | -0.02 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 0.02 | 0.07 | % | 0 | 0 | 0.58 | -0.03 | 0.03 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 17.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 4,569 | 0.51 | -0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 0.08 | % | 0 | 0 | 0.49 | -0.08 | 0.06 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 18.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.47 | -0.11 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 0.12 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 132 | 0.45 | -0.14 | 0.11 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 19.50 | 0.20 | 0.23 | 0.24 | -0.02 | -7.70% | 73 | 146 | 0.43 | -0.20 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.31 | 0.35 | 0.36 | 0.00 | 0.00% | 24 | 5,179 | 0.42 | -0.27 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.50 | 0.47 | 0.52 | 0.48 | -0.07 | -12.73% | 21 | 164 | 0.40 | -0.36 | 0.21 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 0.67 | 0.72 | 0.65 | -0.15 | -18.75% | 12 | 112 | 0.40 | -0.47 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.50 | 0.94 | 1.16 | 1.00 | -0.06 | -5.66% | 3 | 29 | 0.39 | -0.58 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 1.27 | 1.45 | 1.35 | +0.10 | +8.00% | 1 | 2 | 0.38 | -0.69 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.50 | 1.64 | 1.90 | 1.67 | -0.15 | -8.25% | 25 | 4,971 | 0.39 | -0.77 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.00 | 1.97 | 2.17 | 2.13 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.84 | 0.14 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 23.50 | 2.39 | 2.60 | 2.34 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.90 | 0.10 | -0.01 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 24.00 | 2.84 | 3.15 | 3.11 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.93 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 24.50 | 3.35 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.96 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 25.00 | 3.95 | 4.05 | 4.09 | +0.03 | +0.74% | 16 | 3,770 | 0.56 | -0.98 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 25.50 | 4.30 | 4.55 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 26.00 | 4.85 | 5.05 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.00 | 5.85 | 6.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 27.50 | 6.40 | 6.55 | 7.12 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 28.00 | 6.85 | 7.15 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.00 | 7.85 | 8.05 | 8.01 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 30.00 | 8.90 | 9.15 | 10.84 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 32.50 | 11.35 | 11.55 | 11.64 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 35.00 | 13.85 | 14.05 | 13.25 | 0.00 | 0.00% | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:51 PM EST |
| 37.50 | 16.35 | 16.60 | 14.05 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 3:59:51 PM EST |
| 40.00 | 18.85 | 19.05 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:51 PM EST |
| 42.50 | 21.35 | 21.70 | 22.09 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 3:59:51 PM EST |