Options Chain for APA CORPORATION COM (APA) - $18.82 as of 7/18/2025 8:03:58 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 | 12.90 | 15.80 | 14.35 | % | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 7.50 | 10.35 | 13.30 | 11.83 | % | 1.58 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 10.00 | 8.65 | 10.80 | 9.73 | % | 0.97 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 11.00 | 7.65 | 9.80 | 8.73 | 7.00 | 0.00 | 0.00% | 0.79 | 0 | 4 | 4.70 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:49 PM EST |
| 12.00 | 6.65 | 8.80 | 7.73 | % | 0.64 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 12.50 | 6.15 | 8.30 | 7.23 | % | 0.58 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 13.00 | 5.65 | 7.80 | 6.73 | % | 0.52 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 14.00 | 4.65 | 6.80 | 5.73 | % | 0.41 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 14.50 | 4.15 | 6.20 | 5.18 | % | 0.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 15.00 | 3.65 | 5.35 | 4.50 | 3.27 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.50 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 15.50 | 3.15 | 5.25 | 4.20 | % | 0.27 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 16.00 | 2.64 | 4.00 | 3.32 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:49 PM EST |
| 16.50 | 2.14 | 4.00 | 3.07 | % | 0.19 | 0 | 0 | 2.08 | 0.95 | 0.13 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 17.00 | 1.60 | 2.34 | 1.97 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.01 | 0.92 | 0.18 | -0.01 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 17.50 | 1.12 | 1.39 | 1.26 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.53 | 0.83 | 0.22 | -0.01 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 18.00 | 0.73 | 1.00 | 0.87 | 0.92 | -0.12 | -11.54% | 0.05 | 32 | 204 | 0.38 | 0.71 | 0.26 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 18.50 | 0.58 | 0.69 | 0.64 | 0.64 | +0.01 | +1.59% | 0.03 | 43 | 206 | 0.62 | 0.57 | 0.28 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 19.00 | 0.41 | 0.46 | 0.44 | 0.40 | -0.17 | -29.83% | 0.02 | 64 | 152 | 0.38 | 0.43 | 0.27 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 19.50 | 0.25 | 0.26 | 0.26 | 0.24 | -0.04 | -14.29% | 0.01 | 32 | 155 | 0.76 | 0.30 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.04 | -19.05% | 0.01 | 145 | 259 | 0.41 | 0.20 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 52 | 0.65 | 0.12 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 190 | 0.57 | 0.07 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 21.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3,046 | 130 | 0.46 | 0.04 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.77 | 0.02 | 0.03 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.01 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.19 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.18 | 0.09 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 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 | 0.17 | 0.09 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 15.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 16.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 35 | 0.50 | -0.05 | 0.13 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 17.00 | 0.11 | 0.24 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.49 | -0.08 | 0.18 | -0.01 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 17.50 | 0.21 | 0.33 | 0.27 | 0.21 | -0.02 | -8.70% | 0.02 | 9 | 97 | 0.45 | -0.17 | 0.22 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 18.00 | 0.35 | 0.57 | 0.46 | 0.38 | -0.03 | -7.32% | 0.03 | 13 | 99 | 0.44 | -0.29 | 0.26 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 18.50 | 0.55 | 0.59 | 0.57 | 0.56 | 0.00 | 0.00% | 0.03 | 40 | 305 | 0.44 | -0.43 | 0.28 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 19.00 | 0.82 | 0.86 | 0.84 | 0.74 | -0.31 | -29.53% | 0.04 | 4 | 257 | 0.43 | -0.57 | 0.27 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 19.50 | 1.14 | 1.24 | 1.19 | 0.95 | -0.31 | -24.61% | 0.06 | 1 | 296 | 0.75 | -0.70 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.00 | 1.54 | 1.79 | 1.67 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 373 | 0.64 | -0.80 | 0.19 | -0.01 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 20.50 | 1.97 | 2.43 | 2.20 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.41 | -0.88 | 0.13 | -0.01 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 21.00 | 2.43 | 2.51 | 2.47 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 276 | 1.16 | -0.93 | 0.09 | -0.01 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 21.50 | 2.75 | 3.25 | 3.00 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.84 | -0.96 | 0.05 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 22.00 | 3.30 | 5.20 | 4.25 | 2.12 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.05 | -0.98 | 0.03 | 0.00 | 7/11/2025 | 7/18/2025 3:59:49 PM EST |
| 22.50 | 3.75 | 4.15 | 3.95 | % | 0.18 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 23.00 | 4.25 | 6.20 | 5.23 | % | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 23.50 | 4.80 | 6.65 | 5.73 | % | 0.24 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 24.00 | 5.25 | 6.90 | 6.08 | % | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 24.50 | 5.80 | 7.65 | 6.73 | % | 0.27 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 25.00 | 6.25 | 7.60 | 6.93 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 26.00 | 7.30 | 9.15 | 8.23 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 30.00 | 11.25 | 13.15 | 12.20 | % | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 35.00 | 16.30 | 18.10 | 17.20 | % | 0.49 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST |