Options Chain for APA CORPORATION COM (APA) - $17.50 as of 5/29/2025 6:58:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 12.45 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 8.00 | 9.30 | 9.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 9.00 | 8.20 | 8.45 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 10.00 | 7.20 | 7.45 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 10.50 | 6.75 | 7.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 11.00 | 6.15 | 6.45 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 11.50 | 5.80 | 5.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 12.00 | 5.30 | 5.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 12.50 | 4.70 | 5.00 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:51 PM EST |
| 13.00 | 4.20 | 4.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 13.50 | 3.75 | 3.95 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 14.00 | 3.20 | 3.45 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 14.50 | 2.72 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.98 | 0.03 | -0.01 | 5/2/2025 | 5/29/2025 3:59:51 PM EST |
| 15.00 | 2.21 | 2.57 | 2.40 | +0.59 | +32.60% | 1 | 14 | 0.99 | 0.95 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 15.50 | 1.73 | 2.02 | 1.95 | 0.00 | 0.00% | 0 | 83 | 0.48 | 0.90 | 0.11 | -0.02 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 16.00 | 1.41 | 1.68 | 1.50 | -0.08 | -5.07% | 80 | 887 | 0.50 | 0.84 | 0.16 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 16.50 | 1.03 | 1.23 | 1.03 | 0.00 | 0.00% | 0 | 221 | 0.52 | 0.75 | 0.23 | -0.03 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 17.00 | 0.70 | 0.90 | 0.74 | -0.08 | -9.76% | 73 | 146 | 0.51 | 0.62 | 0.29 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 17.50 | 0.43 | 0.46 | 0.46 | -0.08 | -14.82% | 7 | 336 | 0.49 | 0.47 | 0.31 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 18.00 | 0.24 | 0.27 | 0.25 | -0.05 | -16.67% | 33 | 1,415 | 0.50 | 0.32 | 0.28 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 18.50 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 48 | 781 | 0.49 | 0.20 | 0.23 | -0.02 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 6 | 399 | 0.48 | 0.11 | 0.16 | -0.02 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 19.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.06 | 0.10 | -0.01 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 81 | 0.55 | 0.03 | 0.05 | -0.01 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.01 | 0.01 | 0.03 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/29/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.19 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.18 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.18 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.18 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.18 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.07 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.17 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.17 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.17 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.17 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.17 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.17 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.17 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.17 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.18 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.18 | 0.39 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 86 | 1.29 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 49 | 1.10 | -0.02 | 0.03 | -0.01 | 5/22/2025 | 5/29/2025 3:59:51 PM EST |
| 15.00 | 0.03 | 0.16 | 0.03 | 0.00 | 0.00% | 10 | 204 | 0.71 | -0.05 | 0.06 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 15.50 | 0.05 | 0.08 | 0.08 | -0.01 | -11.12% | 7 | 270 | 0.58 | -0.10 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 0.13 | 0.13 | -0.04 | -23.53% | 12 | 3,066 | 0.55 | -0.16 | 0.16 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 16.50 | 0.20 | 0.23 | 0.21 | -0.03 | -12.50% | 20 | 248 | 0.54 | -0.25 | 0.23 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 17.00 | 0.34 | 0.38 | 0.37 | -0.09 | -19.57% | 12 | 181 | 0.51 | -0.38 | 0.29 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 17.50 | 0.57 | 0.61 | 0.67 | +0.12 | +21.82% | 62 | 122 | 0.50 | -0.53 | 0.31 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 18.00 | 0.86 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 132 | 0.48 | -0.68 | 0.28 | -0.03 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 18.50 | 1.10 | 1.43 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.80 | 0.23 | -0.02 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 19.00 | 1.70 | 1.88 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.89 | 0.16 | -0.02 | 5/22/2025 | 5/29/2025 3:59:51 PM EST |
| 19.50 | 2.05 | 2.33 | 2.02 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.94 | 0.10 | -0.01 | 5/16/2025 | 5/29/2025 3:59:51 PM EST |
| 20.00 | 2.53 | 2.84 | % | 0 | 0 | 0.94 | -0.97 | 0.05 | -0.01 | 5/29/2025 3:59:51 PM EST | |||
| 20.50 | 2.93 | 3.35 | % | 0 | 0 | 1.06 | -0.99 | 0.03 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 21.00 | 3.50 | 3.80 | % | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 21.50 | 4.00 | 4.35 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 22.00 | 4.60 | 4.85 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 22.50 | 5.00 | 5.35 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 23.00 | 5.60 | 5.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 23.50 | 6.10 | 6.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 24.00 | 6.50 | 6.85 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 25.00 | 7.50 | 7.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 26.00 | 8.60 | 8.75 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 27.00 | 9.50 | 10.75 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 30.00 | 12.60 | 12.75 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST |