Options Chain for APA CORPORATION COM (APA) - $24.40 as of 1/17/2025 8:33:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.10 | 12.45 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 15.00 | 8.05 | 11.15 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 16.00 | 8.05 | 9.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 16.50 | 6.65 | 8.45 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 17.00 | 7.10 | 8.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 17.50 | 6.60 | 7.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 18.00 | 5.45 | 6.85 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 18.50 | 4.30 | 6.35 | 4.27 | 0.00 | 0.00% | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/17/2025 4:00:05 PM EST |
| 19.00 | 5.25 | 5.65 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 19.50 | 4.65 | 5.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 20.00 | 2.41 | 6.10 | 3.38 | 0.00 | 0.00% | 0 | 100 | 1.41 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/17/2025 4:00:05 PM EST |
| 20.50 | 3.85 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/17/2025 4:00:05 PM EST |
| 21.00 | 3.35 | 3.65 | 3.65 | 0.00 | 0.00% | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/17/2025 4:00:05 PM EST |
| 21.50 | 2.73 | 3.10 | 4.02 | 0.00 | 0.00% | 0 | 111 | 1.88 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/17/2025 4:00:05 PM EST |
| 22.00 | 2.28 | 2.63 | 2.20 | -1.21 | -35.49% | 2 | 19 | 0.94 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 22.50 | 1.87 | 2.03 | 2.72 | 0.00 | 0.00% | 0 | 294 | 0.81 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/17/2025 4:00:05 PM EST |
| 23.00 | 1.24 | 1.56 | 1.35 | -0.78 | -36.62% | 43 | 138 | 0.46 | 1.00 | 0.06 | 0.00 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 23.50 | 0.88 | 0.99 | 1.04 | -0.70 | -40.23% | 13 | 512 | 0.39 | 0.83 | 0.40 | -0.01 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 24.00 | 0.37 | 0.61 | 0.61 | -0.63 | -50.81% | 224 | 487 | 0.27 | 0.63 | 0.44 | -0.02 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 24.50 | 0.27 | 0.32 | 0.29 | -0.54 | -65.06% | 93 | 274 | 0.32 | 0.41 | 0.41 | -0.02 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 25.00 | 0.14 | 0.15 | 0.16 | -0.33 | -67.35% | 420 | 541 | 0.33 | 0.24 | 0.31 | -0.02 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 25.50 | 0.06 | 0.09 | 0.09 | -0.20 | -68.97% | 613 | 599 | 0.34 | 0.13 | 0.20 | -0.01 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | -0.10 | -66.67% | 1,519 | 1,066 | 0.37 | 0.07 | 0.12 | -0.01 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 26.50 | 0.02 | 0.04 | 0.03 | -0.04 | -57.15% | 31 | 669 | 0.40 | 0.03 | 0.06 | -0.01 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 1 | 126 | 0.46 | 0.01 | 0.03 | 0.00 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 27.50 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 49 | 0.52 | 0.00 | 0.01 | 0.00 | 1/13/2025 | 1/17/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/17/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/17/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.03 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 29.50 | 0.00 | 2.27 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/17/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/17/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/17/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 0.78 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.27 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/17/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.22 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.22 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.22 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/17/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 37 | 1.65 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/17/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.22 | 0.28 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/17/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/17/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/17/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 73 | 0.75 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/17/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/17/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 470 | 0.59 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/17/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 89 | 0.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/17/2025 4:00:05 PM EST |
| 22.50 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 20 | 55 | 0.33 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 23.00 | 0.07 | 0.09 | 0.10 | +0.05 | +100.00% | 8 | 54 | 0.35 | 0.00 | 0.06 | 0.00 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 23.50 | 0.16 | 0.20 | 0.17 | +0.08 | +88.89% | 84 | 27 | 0.33 | -0.17 | 0.40 | -0.01 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 24.00 | 0.33 | 0.37 | 0.35 | +0.19 | +118.75% | 198 | 373 | 0.32 | -0.37 | 0.44 | -0.02 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 24.50 | 0.59 | 0.65 | 0.61 | +0.29 | +90.63% | 106 | 152 | 0.32 | -0.59 | 0.41 | -0.02 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 25.00 | 0.94 | 1.01 | 0.96 | +0.45 | +88.24% | 23 | 59 | 0.32 | -0.76 | 0.31 | -0.02 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 25.50 | 1.09 | 1.54 | 1.36 | +0.55 | +67.91% | 18 | 44 | 0.55 | -0.87 | 0.20 | -0.01 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 26.00 | 1.69 | 1.97 | 1.24 | -0.06 | -4.62% | 15 | 175 | 0.56 | -0.93 | 0.12 | -0.01 | 1/17/2025 | 1/17/2025 4:00:05 PM EST |
| 26.50 | 2.17 | 2.48 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.97 | 0.06 | -0.01 | 12/16/2024 | 1/17/2025 4:00:05 PM EST |
| 27.00 | 2.59 | 2.92 | % | 0 | 0 | 0.76 | -0.99 | 0.03 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 27.50 | 3.10 | 3.40 | % | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 28.00 | 3.60 | 3.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 28.50 | 4.10 | 4.45 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 29.00 | 4.25 | 4.95 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 29.50 | 5.05 | 5.55 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 30.00 | 4.70 | 6.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 30.50 | 6.15 | 6.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 31.00 | 6.55 | 8.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 31.50 | 7.05 | 7.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST | |||
| 32.00 | 7.60 | 8.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/17/2025 4:00:05 PM EST |