Options Chain for APA CORPORATION COM (APA) - $20.40 as of 7/10/2025 8:49:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.45 | 16.50 | 15.48 | % | 3.10 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 7.50 | 12.10 | 14.20 | 13.15 | % | 1.75 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 9.00 | 10.55 | 12.45 | 11.50 | % | 1.28 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 10.00 | 9.60 | 11.50 | 10.55 | % | 1.06 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 11.00 | 8.65 | 10.40 | 9.53 | % | 0.87 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 12.00 | 7.55 | 9.50 | 8.53 | % | 0.71 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 12.50 | 7.10 | 9.35 | 8.23 | % | 0.66 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 13.00 | 6.40 | 8.55 | 7.48 | % | 0.58 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 13.50 | 6.25 | 7.90 | 7.08 | % | 0.52 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 14.00 | 5.60 | 7.20 | 6.40 | % | 0.46 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 14.50 | 5.75 | 6.10 | 5.93 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 15.00 | 5.30 | 5.50 | 5.40 | 5.65 | 0.00 | 0.00% | 0.36 | 0 | 31 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 15.50 | 4.80 | 5.00 | 4.90 | % | 0.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 16.00 | 4.35 | 4.50 | 4.43 | 3.90 | -0.35 | -8.24% | 0.28 | 14 | 14 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 16.50 | 3.80 | 4.05 | 3.93 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 17.00 | 3.05 | 3.60 | 3.33 | 3.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 17.50 | 2.77 | 3.10 | 2.94 | 2.94 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.85 | 1.00 | 0.05 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 18.00 | 2.36 | 2.52 | 2.44 | 2.55 | +0.15 | +6.25% | 0.14 | 27 | 239 | 0.86 | 0.96 | 0.12 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 18.50 | 1.79 | 2.05 | 1.92 | 1.99 | -0.05 | -2.46% | 0.10 | 32 | 189 | 0.59 | 0.89 | 0.16 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 19.00 | 1.41 | 1.61 | 1.51 | 1.51 | -0.24 | -13.72% | 0.08 | 5 | 393 | 0.86 | 0.81 | 0.19 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 19.50 | 1.09 | 1.38 | 1.24 | 1.23 | -0.22 | -15.18% | 0.06 | 4,002 | 266 | 0.49 | 0.70 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 20.00 | 0.82 | 0.87 | 0.85 | 0.85 | -0.01 | -1.17% | 0.04 | 49 | 354 | 0.43 | 0.59 | 0.24 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 20.50 | 0.55 | 0.62 | 0.59 | 0.49 | -0.15 | -23.44% | 0.03 | 15 | 3,199 | 0.43 | 0.47 | 0.24 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 21.00 | 0.36 | 0.40 | 0.38 | 0.36 | -0.07 | -16.28% | 0.02 | 5 | 116 | 0.41 | 0.35 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 21.50 | 0.22 | 0.26 | 0.24 | 0.23 | -0.04 | -14.82% | 0.01 | 1 | 240 | 0.41 | 0.25 | 0.19 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.35 | 0.17 | 0.15 | -0.01 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 22.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 114 | 0.40 | 0.12 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.43 | 0.08 | 0.08 | -0.01 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 1.22 | 0.61 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.39 | 0.02 | 0.03 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.66 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 7/10/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.83 | 0.42 | % | 0.08 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.63 | 0.82 | % | 0.11 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.23 | 0.62 | % | 0.07 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.63 | 0.82 | % | 0.08 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.88 | 0.44 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.03 | 0.52 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 1.33 | 0.67 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.03 | 0.52 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.78 | 0.39 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 16.50 | 0.01 | 0.36 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 17.50 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 335 | 0.45 | 0.00 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 18.00 | 0.07 | 0.09 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 104 | 0.44 | -0.04 | 0.12 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 18.50 | 0.12 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 0.01 | 6 | 88 | 0.43 | -0.11 | 0.16 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 19.00 | 0.23 | 0.25 | 0.24 | 0.27 | -0.06 | -18.19% | 0.01 | 4 | 159 | 0.44 | -0.19 | 0.19 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 19.50 | 0.36 | 0.41 | 0.39 | 0.41 | -0.03 | -6.82% | 0.02 | 3 | 39 | 0.43 | -0.30 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 20.00 | 0.56 | 0.58 | 0.57 | 0.60 | -0.04 | -6.25% | 0.03 | 8 | 293 | 0.42 | -0.41 | 0.24 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 20.50 | 0.81 | 0.86 | 0.84 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.42 | -0.53 | 0.24 | -0.02 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 21.00 | 1.01 | 1.36 | 1.19 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.45 | -0.65 | 0.22 | -0.02 | 6/24/2025 | 7/10/2025 3:59:55 PM EST |
| 21.50 | 1.22 | 2.07 | 1.65 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -0.75 | 0.19 | -0.02 | 6/25/2025 | 7/10/2025 3:59:55 PM EST |
| 22.00 | 1.89 | 2.29 | 2.09 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.98 | -0.83 | 0.15 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 22.50 | 2.33 | 2.94 | 2.64 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.65 | -0.88 | 0.11 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 23.00 | 2.48 | 3.00 | 2.74 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.60 | -0.92 | 0.08 | -0.01 | 6/10/2025 | 7/10/2025 3:59:55 PM EST |
| 24.00 | 3.75 | 3.95 | 3.85 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.84 | -0.98 | 0.03 | 0.00 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 25.00 | 4.60 | 4.90 | 4.75 | % | 0.19 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 26.00 | 5.60 | 5.90 | 5.75 | 5.95 | % | 0.22 | 1 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 30.00 | 9.65 | 9.90 | 9.78 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 35.00 | 14.70 | 14.95 | 14.83 | % | 0.42 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |