Options Chain for APA CORPORATION COM (APA) - $17.40 as of 5/30/2025 5:04:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.85 | 12.25 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 8.00 | 8.35 | 9.20 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 9.00 | 7.95 | 8.25 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 6.85 | 7.15 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.50 | 6.35 | 6.75 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 11.00 | 5.85 | 6.25 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 11.50 | 5.35 | 5.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 12.00 | 4.90 | 5.20 | 4.95 | % | 1 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 12.50 | 4.35 | 4.70 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 3.85 | 4.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 13.50 | 3.30 | 3.65 | % | 0 | 0 | 1.47 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 2.84 | 3.20 | % | 0 | 0 | 2.22 | 0.99 | 0.02 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 14.50 | 2.38 | 2.78 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.96 | 0.05 | -0.01 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 1.87 | 2.31 | 2.40 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.93 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 15.50 | 1.52 | 1.67 | 1.95 | 0.00 | 0.00% | 0 | 83 | 0.90 | 0.86 | 0.13 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 1.14 | 1.24 | 1.17 | -0.33 | -22.00% | 120 | 867 | 0.58 | 0.78 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.50 | 0.77 | 0.83 | 0.88 | -0.15 | -14.57% | 24 | 221 | 0.53 | 0.67 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 0.47 | 0.53 | 0.49 | -0.25 | -33.79% | 172 | 151 | 0.54 | 0.52 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 0.25 | 0.29 | 0.29 | -0.17 | -36.96% | 291 | 342 | 0.49 | 0.35 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 0.12 | 0.15 | 0.14 | -0.11 | -44.00% | 132 | 1,421 | 0.49 | 0.21 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.50 | 0.05 | 0.09 | 0.07 | -0.06 | -46.16% | 123 | 829 | 0.50 | 0.12 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 0.02 | 0.04 | 0.05 | -0.01 | -16.67% | 15 | 404 | 0.50 | 0.06 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.50 | 0.01 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.95 | 0.03 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 81 | 0.73 | 0.01 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.15 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.18 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.18 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.18 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.18 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.18 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.07 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.17 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.17 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.17 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.17 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.17 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.17 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 0.17 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.17 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.03 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.01 | -0.12 | -92.31% | 2 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.18 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.18 | 0.39 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 86 | 1.31 | -0.01 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 14.50 | 0.01 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 49 | 0.67 | -0.04 | 0.05 | -0.01 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 10 | 206 | 0.59 | -0.07 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 15.50 | 0.06 | 0.10 | 0.07 | -0.01 | -12.50% | 11 | 272 | 0.57 | -0.14 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 0.13 | 0.16 | 0.14 | +0.01 | +7.70% | 90 | 3,070 | 0.54 | -0.22 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.50 | 0.25 | 0.29 | 0.29 | +0.08 | +38.10% | 765 | 248 | 0.52 | -0.33 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 0.44 | 0.50 | 0.46 | +0.09 | +24.33% | 180 | 182 | 0.51 | -0.48 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 0.73 | 0.77 | 0.74 | +0.07 | +10.45% | 39 | 98 | 0.49 | -0.65 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 1.09 | 1.19 | 1.13 | +0.28 | +32.95% | 45 | 132 | 0.51 | -0.79 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.50 | 1.52 | 1.58 | 1.40 | -0.50 | -26.32% | 6 | 3 | 0.49 | -0.88 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 1.77 | 2.16 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.94 | 0.12 | -0.01 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 19.50 | 2.26 | 2.70 | 2.02 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.97 | 0.07 | -0.01 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 2.75 | 3.10 | % | 0 | 0 | 0.75 | -0.99 | 0.03 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.50 | 2.68 | 3.65 | % | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 3.75 | 4.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.50 | 4.25 | 5.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.00 | 4.75 | 5.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 5.25 | 5.65 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 5.75 | 6.15 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 23.50 | 6.25 | 6.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 24.00 | 6.75 | 7.15 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 7.90 | 8.15 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 26.00 | 8.85 | 9.15 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 9.85 | 10.15 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 12.80 | 13.15 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |