Options Chain for APA CORPORATION COM (APA) - $16.43 as of 5/5/2025 7:28:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.35 | 10.65 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 6.00 | 9.35 | 9.65 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 8.35 | 8.60 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 7.35 | 7.65 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 9.00 | 6.35 | 6.70 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 5.40 | 5.70 | 5.49 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 10.50 | 5.00 | 5.15 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 11.00 | 4.40 | 4.65 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 11.50 | 3.95 | 4.25 | % | 0 | 0 | 1.76 | 0.97 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 12.00 | 3.45 | 3.65 | 2.90 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.95 | 0.04 | -0.01 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 2.99 | 3.30 | % | 0 | 0 | 0.83 | 0.92 | 0.06 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 13.00 | 2.20 | 2.85 | 2.79 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.88 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 13.50 | 2.21 | 2.61 | 2.42 | 0.00 | 0.00% | 0 | 360 | 0.85 | 0.83 | 0.10 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 1.83 | 2.18 | 2.64 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.77 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 14.50 | 1.47 | 1.58 | 2.01 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.70 | 0.14 | -0.02 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 1.17 | 1.24 | 1.34 | -0.46 | -25.56% | 19 | 105,156 | 0.67 | 0.62 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.50 | 0.88 | 0.95 | 1.10 | -0.46 | -29.49% | 30 | 259 | 0.65 | 0.54 | 0.18 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 0.65 | 0.71 | 0.78 | -0.47 | -37.60% | 24 | 1,327 | 0.64 | 0.45 | 0.18 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.50 | 0.46 | 0.50 | 0.60 | -0.36 | -37.50% | 4 | 232 | 0.62 | 0.36 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 0.31 | 0.35 | 0.37 | -0.34 | -47.89% | 26 | 410 | 0.60 | 0.28 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.19 | 0.24 | 0.24 | -0.27 | -52.95% | 91 | 36 | 0.59 | 0.20 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 0.10 | 0.17 | 0.18 | -0.16 | -47.06% | 81 | 113 | 0.58 | 0.15 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 18.50 | 0.06 | 0.09 | 0.16 | -0.01 | -5.89% | 3 | 27 | 0.55 | 0.10 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.06 | 0.11 | -0.06 | -35.30% | 2 | 224 | 0.58 | 0.07 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.05 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 20 | 0.79 | 0.03 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.01 | 0.02 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.09 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 1.00 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.04 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.89 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.84 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.63 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.54 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.64 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.09 | % | 0 | 0 | 1.11 | -0.02 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 11.50 | 0.02 | 0.11 | % | 0 | 0 | 0.97 | -0.03 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 84 | 0.88 | -0.05 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 0.09 | 0.12 | % | 0 | 0 | 0.75 | -0.08 | 0.06 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 13.00 | 0.14 | 0.18 | 0.14 | -0.06 | -30.00% | 2 | 17 | 0.73 | -0.12 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.50 | 0.22 | 0.27 | 0.20 | +0.04 | +25.00% | 5 | 57 | 0.73 | -0.17 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.32 | 0.35 | 0.30 | +0.07 | +30.44% | 67 | 100,242 | 0.69 | -0.23 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 14.50 | 0.45 | 0.53 | 0.41 | +0.10 | +32.26% | 12 | 1,884 | 0.69 | -0.30 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.62 | 0.68 | 0.59 | +0.16 | +37.21% | 68 | 217 | 0.66 | -0.38 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.50 | 0.83 | 0.94 | 0.67 | +0.10 | +17.55% | 8 | 135 | 0.66 | -0.46 | 0.18 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 1.10 | 1.14 | 1.12 | +0.37 | +49.34% | 29 | 115 | 0.63 | -0.55 | 0.18 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.50 | 1.20 | 1.62 | 1.24 | +0.16 | +14.82% | 60 | 18 | 0.69 | -0.64 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 1.70 | 1.97 | 1.68 | -0.17 | -9.19% | 40 | 80 | 0.64 | -0.72 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 1.97 | 2.77 | 1.98 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.80 | 0.14 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 2.18 | 2.62 | 2.56 | 0.00 | 0.00% | 0 | 20 | 0.87 | -0.85 | 0.12 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 18.50 | 2.88 | 3.10 | 2.54 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.90 | 0.09 | -0.01 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 3.45 | 3.70 | 2.96 | 0.00 | 0.00% | 0 | 13 | 1.37 | -0.93 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 19.50 | 3.95 | 4.20 | % | 0 | 0 | 1.10 | -0.95 | 0.05 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 4.40 | 4.55 | 3.75 | 0.00 | 0.00% | 0 | 11 | 1.71 | -0.97 | 0.04 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 20.50 | 4.85 | 5.15 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 21.00 | 5.45 | 5.65 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 21.50 | 5.90 | 6.05 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.00 | 6.40 | 6.65 | % | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 6.90 | 7.15 | 7.79 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 7.45 | 7.55 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 23.50 | 7.85 | 8.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 8.45 | 8.55 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.50 | 8.95 | 9.05 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 9.35 | 9.55 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.50 | 9.85 | 10.15 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 26.00 | 10.35 | 10.70 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 11.40 | 11.55 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 28.00 | 12.35 | 12.55 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 14.45 | 14.65 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |