Options Chain for APA CORPORATION COM (APA) - $20.92 as of 3/31/2025 3:09:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.15 | 9.40 | 8.44 | 0.00 | 0.00% | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 13.50 | 6.30 | 8.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 14.00 | 5.90 | 8.10 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 15.00 | 5.90 | 6.25 | 3.98 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:51 PM EST |
| 15.50 | 5.45 | 6.65 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 16.00 | 4.80 | 5.20 | 3.25 | 0.00 | 0.00% | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 16.50 | 4.40 | 4.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 3.90 | 4.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:51 PM EST |
| 17.50 | 3.45 | 3.65 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 18.00 | 2.93 | 3.20 | 2.99 | 0.00 | 0.00% | 0 | 18 | 1.35 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 18.50 | 2.39 | 2.78 | 2.35 | +0.15 | +6.82% | 1 | 14 | 1.33 | 0.97 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 1.83 | 2.27 | 2.35 | 0.00 | 0.00% | 0 | 85 | 0.82 | 0.95 | 0.08 | -0.02 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 19.50 | 1.41 | 1.74 | 1.50 | 0.00 | 0.00% | 0 | 18 | 0.96 | 0.90 | 0.14 | -0.03 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.93 | 1.15 | 0.97 | -0.11 | -10.19% | 19 | 2,862 | 0.53 | 0.82 | 0.23 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.50 | 0.55 | 0.77 | 0.75 | +0.03 | +4.17% | 47 | 298 | 0.52 | 0.69 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 0.41 | 0.46 | 0.44 | -0.05 | -10.21% | 3,462 | 7,549 | 0.49 | 0.51 | 0.38 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.50 | 0.20 | 0.24 | 0.23 | -0.03 | -11.54% | 2,993 | 1,646 | 0.47 | 0.33 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 0.09 | 0.11 | 0.08 | -0.04 | -33.34% | 453 | 6,877 | 0.47 | 0.18 | 0.26 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 160 | 409 | 0.45 | 0.09 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 16 | 215 | 0.49 | 0.04 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 30 | 21 | 0.53 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 88 | 0.61 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 101 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.02 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.42 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.22 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 118 | 106 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.95 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 7 | 86 | 0.67 | -0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 277 | 0.62 | -0.05 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 19.50 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 35 | 197 | 0.57 | -0.10 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.00 | 0.09 | 0.12 | 0.12 | -0.04 | -25.00% | 31 | 195 | 0.51 | -0.18 | 0.23 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 20.50 | 0.20 | 0.25 | 0.29 | +0.01 | +3.58% | 279 | 425 | 0.49 | -0.31 | 0.32 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.00 | 0.38 | 0.42 | 0.41 | -0.09 | -18.00% | 77 | 303 | 0.46 | -0.49 | 0.38 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 21.50 | 0.67 | 0.81 | 0.73 | -0.09 | -10.98% | 13 | 29 | 0.52 | -0.67 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.00 | 1.04 | 1.20 | 1.09 | -0.10 | -8.41% | 3 | 94 | 0.55 | -0.82 | 0.26 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 22.50 | 1.42 | 1.67 | 1.50 | 0.00 | 0.00% | 0 | 125 | 0.75 | -0.91 | 0.15 | -0.02 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 23.00 | 1.94 | 2.07 | 1.98 | 0.00 | 0.00% | 0 | 153 | 0.95 | -0.96 | 0.08 | -0.01 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 23.50 | 2.23 | 2.91 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.03 | 0.00 | 3/3/2025 | 3/31/2025 3:59:51 PM EST |
| 24.00 | 2.82 | 3.05 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 24.50 | 2.86 | 4.60 | 2.24 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:51 PM EST |
| 25.00 | 3.85 | 4.15 | 4.43 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:51 PM EST |
| 25.50 | 3.30 | 5.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 26.00 | 4.85 | 5.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 26.50 | 5.35 | 5.65 | 5.46 | % | 2 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 27.00 | 5.75 | 6.15 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:51 PM EST |
| 27.50 | 5.35 | 7.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 28.00 | 5.85 | 7.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 29.00 | 7.55 | 8.55 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 30.00 | 8.85 | 9.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 31.00 | 8.85 | 10.05 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |