Options Chain for APA CORPORATION COM (APA) - $23.22 as of 8/29/2025 8:14:07 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 | 18.10 | 20.35 | 19.23 | % | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 13.10 | 15.35 | 14.23 | % | 1.42 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 11.00 | 12.15 | 14.35 | 13.25 | % | 1.20 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 12.00 | 11.10 | 13.15 | 12.13 | % | 1.01 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 13.00 | 10.10 | 12.35 | 11.23 | % | 0.86 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 14.00 | 9.10 | 11.35 | 10.23 | 5.90 | 0.00 | 0.00% | 0.73 | 0 | 30 | 5.61 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 14.50 | 8.65 | 10.50 | 9.58 | % | 0.66 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 8.10 | 10.10 | 9.10 | 7.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 15.50 | 7.60 | 9.60 | 8.60 | % | 0.55 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 7.10 | 7.60 | 7.35 | 4.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 16.50 | 6.60 | 7.05 | 6.83 | % | 0.41 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 6.20 | 6.45 | 6.33 | 5.20 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.84 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 5.60 | 6.10 | 5.85 | 5.83 | +2.87 | +96.96% | 0.33 | 2 | 40 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 18.00 | 5.10 | 5.30 | 5.20 | 5.34 | +0.64 | +13.62% | 0.29 | 6 | 9 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 18.50 | 4.70 | 4.90 | 4.80 | 4.06 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.14 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 19.00 | 4.10 | 4.30 | 4.20 | 4.30 | +0.53 | +14.06% | 0.22 | 4 | 58 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 19.50 | 3.70 | 3.80 | 3.75 | 3.70 | +0.45 | +13.85% | 0.19 | 15 | 22 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 3.20 | 3.45 | 3.33 | 3.30 | +0.56 | +20.44% | 0.17 | 2 | 81 | 0.92 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 20.50 | 2.44 | 2.78 | 2.61 | 2.72 | +0.47 | +20.89% | 0.13 | 28 | 306 | 0.63 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 21.00 | 2.13 | 2.28 | 2.21 | 2.24 | +0.29 | +14.88% | 0.11 | 43 | 187 | 0.42 | 0.98 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 21.50 | 1.74 | 1.80 | 1.77 | 1.85 | +0.41 | +28.48% | 0.08 | 44 | 208 | 0.47 | 0.94 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 22.00 | 1.28 | 1.34 | 1.31 | 1.41 | +0.23 | +19.50% | 0.06 | 25 | 259 | 0.48 | 0.88 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 0.87 | 0.92 | 0.90 | 0.91 | +0.18 | +24.66% | 0.04 | 70 | 344 | 0.31 | 0.77 | 0.27 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 23.00 | 0.52 | 0.57 | 0.55 | 0.57 | +0.09 | +18.75% | 0.02 | 292 | 750 | 0.29 | 0.62 | 0.36 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 23.50 | 0.28 | 0.32 | 0.30 | 0.29 | +0.04 | +16.00% | 0.01 | 355 | 231 | 0.31 | 0.43 | 0.38 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 24.00 | 0.13 | 0.17 | 0.15 | 0.14 | +0.02 | +16.67% | 0.01 | 118 | 168 | 0.32 | 0.26 | 0.32 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 24.50 | 0.05 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 23 | 6 | 0.32 | 0.14 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 40 | 31 | 0.33 | 0.07 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.02 | 0.05 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.77 | 0.01 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | 0.11 | -0.13 | -54.17% | 0.01 | 10 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.19 | 0.10 | 0.15 | +0.12 | +400.00% | 0.01 | 1 | 64 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 52 | 347 | 0.59 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 69 | 0.91 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.17 | 0.09 | 0.02 | -0.05 | -71.43% | 0.00 | 21 | 84 | 0.55 | -0.02 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 23 | 160 | 0.38 | -0.06 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 22.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 18 | 371 | 0.36 | -0.12 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 55 | 35 | 0.35 | -0.23 | 0.27 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 23.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.15 | -31.92% | 0.01 | 124 | 30 | 0.34 | -0.38 | 0.36 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 23.50 | 0.54 | 0.58 | 0.56 | 0.56 | -0.28 | -33.34% | 0.02 | 41 | 2 | 0.34 | -0.57 | 0.38 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 24.00 | 0.89 | 1.06 | 0.98 | 0.92 | % | 0.04 | 14 | 0 | 0.36 | -0.74 | 0.32 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 24.50 | 1.30 | 1.46 | 1.38 | % | 0.06 | 0 | 0 | 0.45 | -0.86 | 0.21 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 1.76 | 2.02 | 1.89 | % | 0.08 | 0 | 0 | 0.70 | -0.93 | 0.12 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 25.50 | 2.24 | 2.50 | 2.37 | % | 0.09 | 0 | 0 | 0.89 | -0.98 | 0.05 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 26.00 | 2.61 | 3.15 | 2.88 | % | 0.11 | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.00 | 3.65 | 4.15 | 3.90 | 4.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 28.00 | 4.65 | 5.15 | 4.90 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 6.65 | 7.10 | 6.88 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 11.65 | 12.00 | 11.83 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |