Options Chain for APA CORPORATION COM (APA) - $17.31 as of 5/28/2025 3:13:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 12.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 8.00 | 9.05 | 9.35 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 9.00 | 8.05 | 8.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 10.00 | 7.15 | 7.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 10.50 | 6.60 | 6.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 11.00 | 6.15 | 6.45 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 11.50 | 5.60 | 5.95 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 12.00 | 5.10 | 5.45 | % | 0 | 0 | 1.16 | 0.98 | 0.01 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 12.50 | 4.65 | 4.95 | % | 0 | 0 | 1.02 | 0.97 | 0.02 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 13.00 | 4.15 | 4.50 | % | 0 | 0 | 0.58 | 0.96 | 0.03 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 13.50 | 3.70 | 4.00 | % | 0 | 0 | 0.84 | 0.93 | 0.05 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 14.00 | 3.30 | 3.55 | % | 0 | 0 | 0.61 | 0.90 | 0.06 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 14.50 | 2.17 | 3.00 | % | 0 | 0 | 0.67 | 0.86 | 0.07 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 15.00 | 2.40 | 2.59 | % | 0 | 0 | 0.56 | 0.82 | 0.09 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 15.50 | 0.69 | 3.60 | 1.92 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.77 | 0.11 | -0.01 | 5/23/2025 | 5/28/2025 2:59:02 PM EST |
| 16.00 | 0.77 | 2.67 | 1.88 | 0.00 | 0.00% | 0 | 100 | 0.55 | 0.71 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 2:59:02 PM EST |
| 16.50 | 1.25 | 1.58 | 1.50 | 0.00 | 0.00% | 0 | 100 | 0.53 | 0.64 | 0.14 | -0.01 | 5/27/2025 | 5/28/2025 2:59:02 PM EST |
| 17.00 | 0.98 | 1.28 | 1.31 | +0.13 | +11.02% | 3 | 106 | 0.48 | 0.57 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 2:59:02 PM EST |
| 17.50 | 0.83 | 1.08 | 0.92 | 0.00 | 0.00% | 0 | 102 | 0.47 | 0.49 | 0.15 | -0.01 | 5/27/2025 | 5/28/2025 2:59:02 PM EST |
| 18.00 | 0.64 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.42 | 0.16 | -0.01 | 5/27/2025 | 5/28/2025 2:59:02 PM EST |
| 18.50 | 0.46 | 0.53 | 0.75 | +0.23 | +44.24% | 1 | 75 | 0.46 | 0.34 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 2:59:02 PM EST |
| 19.00 | 0.31 | 0.39 | % | 0 | 0 | 0.45 | 0.26 | 0.14 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 19.50 | 0.24 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.20 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 2:59:02 PM EST |
| 20.00 | 0.14 | 0.22 | % | 0 | 0 | 0.44 | 0.15 | 0.10 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 20.50 | 0.00 | 0.16 | % | 0 | 0 | 0.45 | 0.11 | 0.08 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.13 | % | 0 | 0 | 0.45 | 0.07 | 0.06 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 21.50 | 0.00 | 0.51 | 0.07 | % | 1 | 0 | 0.46 | 0.05 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 2:59:02 PM EST | |
| 22.00 | 0.00 | 0.12 | % | 0 | 0 | 0.50 | 0.04 | 0.03 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.02 | 0.02 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.04 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:02 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 | 0.95 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | -0.01 | 0.01 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 1.43 | -0.02 | 0.01 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | -0.03 | 0.02 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | -0.04 | 0.03 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 13.50 | 0.00 | 2.06 | % | 0 | 0 | 0.61 | -0.07 | 0.05 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.18 | % | 0 | 0 | 0.57 | -0.10 | 0.06 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 14.50 | 0.18 | 0.22 | 0.20 | % | 2 | 0 | 0.57 | -0.14 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 2:59:02 PM EST | |
| 15.00 | 0.26 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.18 | 0.09 | -0.01 | 5/22/2025 | 5/28/2025 2:59:02 PM EST |
| 15.50 | 0.16 | 0.44 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.23 | 0.11 | -0.01 | 5/23/2025 | 5/28/2025 2:59:02 PM EST |
| 16.00 | 0.49 | 0.54 | 0.50 | 0.00 | 0.00% | 10 | 11 | 0.49 | -0.29 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 2:59:02 PM EST |
| 16.50 | 0.65 | 0.87 | 1.05 | 0.00 | 0.00% | 0 | 23 | 0.52 | -0.36 | 0.14 | -0.01 | 5/23/2025 | 5/28/2025 2:59:02 PM EST |
| 17.00 | 0.86 | 0.95 | 0.79 | -0.11 | -12.23% | 3 | 19 | 0.46 | -0.43 | 0.15 | -0.02 | 5/28/2025 | 5/28/2025 2:59:02 PM EST |
| 17.50 | 1.07 | 1.92 | 1.08 | 0.00 | 0.00% | 0 | 49 | 0.45 | -0.51 | 0.15 | -0.01 | 5/27/2025 | 5/28/2025 2:59:02 PM EST |
| 18.00 | 1.38 | 1.54 | % | 0 | 0 | 0.44 | -0.58 | 0.16 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 18.50 | 0.99 | 1.79 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.66 | 0.15 | -0.01 | 5/27/2025 | 5/28/2025 2:59:02 PM EST |
| 19.00 | 2.07 | 2.16 | % | 0 | 0 | 0.43 | -0.74 | 0.14 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 19.50 | 2.32 | 2.69 | % | 0 | 0 | 0.55 | -0.80 | 0.12 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 20.00 | 2.75 | 3.05 | % | 0 | 0 | 0.46 | -0.85 | 0.10 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 20.50 | 2.76 | 3.50 | % | 0 | 0 | 1.11 | -0.89 | 0.08 | -0.01 | 5/28/2025 2:59:02 PM EST | |||
| 21.00 | 3.70 | 3.95 | % | 0 | 0 | 1.39 | -0.93 | 0.06 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 21.50 | 4.25 | 4.45 | % | 0 | 0 | 0.57 | -0.95 | 0.05 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 22.00 | 4.65 | 4.95 | % | 0 | 0 | 0.61 | -0.96 | 0.03 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 23.00 | 5.65 | 5.90 | % | 0 | 0 | 1.23 | -0.98 | 0.02 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 24.00 | 6.75 | 7.00 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 25.00 | 7.65 | 8.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST | |||
| 30.00 | 12.65 | 12.95 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:02 PM EST |