Options Chain for APA CORPORATION COM (APA) - $19.57 as of 7/29/2025 3:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.85 | 17.60 | 16.73 | 16.06 | 0.00 | 0.00% | 6.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 5.00 | 14.60 | 16.00 | 15.30 | 13.59 | 0.00 | 0.00% | 3.06 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 7.50 | 11.40 | 12.35 | 11.88 | 11.03 | 0.00 | 0.00% | 1.58 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 9.70 | 9.95 | 9.83 | 9.80 | +1.00 | +11.37% | 0.98 | 1 | 16 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 12.50 | 7.20 | 7.45 | 7.33 | 6.10 | 0.00 | 0.00% | 0.59 | 0 | 80 | 0.81 | 0.99 | 0.01 | 0.00 | 6/26/2025 | 7/29/2025 1:58:51 PM EST |
| 15.00 | 4.90 | 5.00 | 4.95 | 4.45 | 0.00 | 0.00% | 0.33 | 0 | 973 | 0.53 | 0.93 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 17.50 | 2.79 | 2.85 | 2.82 | 2.65 | -0.04 | -1.49% | 0.16 | 3 | 4,917 | 0.47 | 0.77 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 1.23 | 1.28 | 1.26 | 1.24 | +0.06 | +5.09% | 0.06 | 161 | 4,760 | 0.44 | 0.49 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 22.50 | 0.44 | 0.49 | 0.47 | 0.40 | -0.03 | -6.98% | 0.02 | 42 | 8,758 | 0.43 | 0.23 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 0.15 | 0.17 | 0.16 | 0.12 | -0.03 | -20.00% | 0.01 | 12 | 1,878 | 0.45 | 0.10 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.52 | 0.04 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 663 | 0.54 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 32.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:51 PM EST |
| 7.50 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 12.50 | 0.01 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 2,501 | 0.63 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 15.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,195 | 0.53 | -0.07 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 17.50 | 0.46 | 0.49 | 0.48 | 0.56 | +0.04 | +7.70% | 0.03 | 20 | 5,880 | 0.47 | -0.23 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 1.40 | 1.43 | 1.42 | 1.45 | -0.06 | -3.98% | 0.07 | 134 | 3,196 | 0.44 | -0.51 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 22.50 | 2.95 | 3.15 | 3.05 | 3.25 | +0.06 | +1.89% | 0.14 | 144 | 1,214 | 0.44 | -0.77 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 5.30 | 5.40 | 5.35 | 6.08 | 0.00 | 0.00% | 0.21 | 0 | 433 | 0.52 | -0.90 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 27.50 | 6.80 | 8.75 | 7.78 | 9.05 | 0.00 | 0.00% | 0.28 | 0 | 340 | 0.61 | -0.96 | 0.02 | 0.00 | 7/17/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 10.20 | 10.35 | 10.28 | 13.95 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.78 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 7/29/2025 1:58:51 PM EST |
| 32.50 | 12.75 | 12.85 | 12.80 | 17.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 15.25 | 15.45 | 15.35 | 11.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 7/29/2025 1:58:51 PM EST |
| 37.50 | 17.70 | 17.90 | 17.80 | 18.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:51 PM EST |