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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.85 | 15.35 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 10.10 | 12.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 8.40 | 8.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 5.00 | 6.15 | % | 0 | 0 | 1.14 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.50 | 3.55 | 3.65 | 3.70 | -0.05 | -1.34% | 5 | 24 | 0.46 | 0.88 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 1.67 | 1.72 | 1.66 | -0.26 | -13.55% | 113 | 244 | 0.42 | 0.63 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.57 | 0.62 | 0.59 | -0.02 | -3.28% | 51 | 576 | 0.40 | 0.32 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.13 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 197 | 0.39 | 0.11 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 27.50 | 0.01 | 0.09 | % | 0 | 0 | 0.40 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.13 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.08 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.02 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 35 | 0.52 | -0.01 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 0.23 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.12 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.87 | 0.93 | 0.88 | +0.13 | +17.34% | 130 | 462 | 0.42 | -0.37 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 2.28 | 2.32 | 2.23 | +0.06 | +2.77% | 35 | 49 | 0.41 | -0.68 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 2.80 | 4.45 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.89 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 27.50 | 6.70 | 6.85 | % | 0 | 0 | 0.62 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 9.10 | 10.90 | 9.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 32.50 | 9.70 | 13.65 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |