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 | 7.65 | 10.05 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 13.50 | 7.35 | 7.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 14.00 | 6.85 | 7.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 14.50 | 6.30 | 6.65 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 5.85 | 6.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.50 | 4.70 | 5.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 3.85 | 5.10 | % | 0 | 0 | 1.05 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.50 | 4.40 | 4.65 | % | 0 | 0 | 1.23 | 0.97 | 0.04 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 3.95 | 4.20 | % | 0 | 0 | 0.70 | 0.95 | 0.05 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.50 | 3.45 | 3.60 | 3.45 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.92 | 0.06 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 2.43 | 3.25 | % | 0 | 0 | 0.57 | 0.88 | 0.08 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 18.50 | 1.97 | 2.85 | % | 0 | 0 | 0.68 | 0.83 | 0.09 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 1.28 | 2.42 | 2.42 | 0.00 | 0.00% | 0 | 101 | 0.75 | 0.78 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 19.50 | 1.73 | 1.89 | 1.98 | 0.00 | 0.00% | 0 | 104 | 0.40 | 0.72 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.77 | 1.55 | 1.64 | 0.00 | 0.00% | 0 | 103 | 0.27 | 0.65 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 20.50 | 1.04 | 1.24 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.57 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 0.86 | 0.98 | 0.90 | 0.00 | 0.00% | 0 | 56 | 0.39 | 0.49 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 21.50 | 0.67 | 0.74 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.42 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 0.49 | 0.55 | 0.50 | -0.12 | -19.36% | 1 | 62 | 0.38 | 0.34 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.36 | 0.42 | 0.36 | -0.06 | -14.29% | 1 | 15 | 0.38 | 0.27 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 23.00 | 0.27 | 0.30 | 0.26 | +0.02 | +8.34% | 7 | 108 | 0.38 | 0.21 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 23.50 | 0.19 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.16 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 24.00 | 0.13 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.12 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 24.50 | 0.09 | 0.12 | % | 0 | 0 | 0.39 | 0.09 | 0.07 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.07 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 0.01 | 0.16 | % | 0 | 0 | 0.43 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.14 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.14 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.14 | % | 0 | 0 | 0.74 | 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 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.50 | 0.01 | 0.16 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 0.02 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.01 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 16.50 | 0.06 | 0.10 | % | 0 | 0 | 0.50 | -0.03 | 0.04 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 0.08 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.05 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 0.13 | 0.17 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.08 | 0.06 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 0.17 | 0.23 | % | 0 | 0 | 0.44 | -0.12 | 0.08 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 18.50 | 0.26 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 156 | 0.44 | -0.17 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 0.34 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.22 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 19.50 | 0.48 | 0.58 | 0.39 | 0.00 | 0.00% | 0 | 99 | 0.43 | -0.28 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.66 | 0.74 | 0.64 | -0.03 | -4.48% | 5 | 567 | 0.42 | -0.35 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.50 | 0.85 | 0.92 | 1.26 | 0.00 | 0.00% | 0 | 167 | 0.40 | -0.43 | 0.15 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 1.09 | 1.20 | 1.01 | % | 1 | 0 | 0.41 | -0.51 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 21.50 | 1.39 | 1.47 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.58 | 0.16 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 1.62 | 1.98 | 2.47 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.66 | 0.15 | -0.01 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 2.08 | 2.16 | % | 0 | 0 | 0.40 | -0.73 | 0.14 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 23.00 | 2.48 | 2.56 | % | 0 | 0 | 0.41 | -0.79 | 0.12 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 23.50 | 2.50 | 3.00 | % | 0 | 0 | 0.47 | -0.84 | 0.10 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 2.80 | 3.45 | % | 0 | 0 | 0.52 | -0.88 | 0.08 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 24.50 | 3.65 | 3.95 | % | 0 | 0 | 0.54 | -0.91 | 0.07 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 4.15 | 4.40 | 4.36 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.93 | 0.05 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 5.10 | 5.40 | % | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 6.10 | 6.40 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 5.35 | 8.20 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 29.00 | 7.80 | 8.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 9.10 | 10.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |