Options Chain for APA CORPORATION COM (APA) - $16.85 as of 5/27/2025 2:44:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 14.85 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 5.00 | 12.15 | 12.35 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 7.50 | 9.70 | 9.90 | 8.25 | 0.00 | 0.00% | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:52 PM EST |
| 10.00 | 7.20 | 7.40 | 6.95 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 12.50 | 4.85 | 5.10 | 4.65 | +0.17 | +3.80% | 10 | 142 | 0.49 | 0.94 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 15.00 | 2.68 | 2.77 | 2.76 | +0.28 | +11.29% | 100 | 988 | 0.51 | 0.80 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 17.50 | 1.11 | 1.15 | 1.12 | +0.11 | +10.90% | 120 | 1,780 | 0.46 | 0.52 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 20.00 | 0.32 | 0.35 | 0.35 | +0.02 | +6.07% | 72 | 2,170 | 0.44 | 0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 22.50 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,081 | 0.44 | 0.07 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 7 | 3,902 | 0.52 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,326 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 2,806 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 32.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 164 | 0.73 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 67 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:52 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.11 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 262 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 2 | 363 | 0.90 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 12.50 | 0.09 | 0.11 | 0.13 | -0.05 | -27.78% | 3 | 936 | 0.59 | -0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 15.00 | 0.40 | 0.43 | 0.41 | -0.17 | -29.31% | 22 | 3,650 | 0.52 | -0.20 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 17.50 | 1.29 | 1.40 | 1.33 | -0.30 | -18.41% | 114 | 2,913 | 0.46 | -0.48 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 20.00 | 2.98 | 3.05 | 3.50 | 0.00 | 0.00% | 0 | 1,685 | 0.45 | -0.78 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 22.50 | 5.20 | 5.40 | 4.41 | 0.00 | 0.00% | 0 | 1,243 | 0.55 | -0.93 | 0.05 | 0.00 | 5/14/2025 | 5/27/2025 1:58:52 PM EST |
| 25.00 | 7.65 | 7.90 | 9.45 | 0.00 | 0.00% | 0 | 112 | 0.70 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 1:58:52 PM EST |
| 27.50 | 10.20 | 10.40 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:52 PM EST |
| 30.00 | 12.70 | 12.90 | 16.15 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:52 PM EST |
| 32.50 | 15.15 | 15.40 | 10.98 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:58:52 PM EST |
| 35.00 | 17.70 | 17.90 | 20.15 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:52 PM EST |
| 37.50 | 20.15 | 20.40 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:52 PM EST |