Options Chain for APA CORPORATION COM (APA) - $24.76 as of 10/24/2025 7:04:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.55 | 12.95 | 11.25 | % | 0.87 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 14.00 | 9.35 | 11.95 | 10.65 | % | 0.76 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 15.00 | 8.70 | 9.15 | 8.93 | % | 0.60 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 16.00 | 7.65 | 8.05 | 7.85 | 6.60 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 17.00 | 6.65 | 7.05 | 6.85 | % | 0.40 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.50 | 6.15 | 6.55 | 6.35 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.72 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 18.00 | 5.65 | 6.05 | 5.85 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 18.50 | 5.15 | 5.55 | 5.35 | 5.58 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 4:00:04 PM EST |
| 19.00 | 4.65 | 5.05 | 4.85 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/24/2025 4:00:04 PM EST |
| 19.50 | 4.30 | 4.55 | 4.43 | 2.91 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 20.00 | 3.70 | 4.05 | 3.88 | 4.00 | -0.40 | -9.10% | 0.19 | 1 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 20.50 | 3.20 | 3.55 | 3.38 | 4.31 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 9/24/2025 | 10/24/2025 4:00:04 PM EST |
| 21.00 | 2.82 | 3.05 | 2.94 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.89 | 0.98 | 0.03 | -0.01 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 21.50 | 2.23 | 2.57 | 2.40 | 3.03 | -0.10 | -3.20% | 0.11 | 1 | 51 | 0.80 | 0.96 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 22.00 | 1.80 | 2.11 | 1.96 | 2.05 | -0.42 | -17.01% | 0.09 | 108 | 267 | 0.72 | 0.91 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 22.50 | 1.32 | 1.67 | 1.50 | 1.58 | -0.58 | -26.86% | 0.07 | 103 | 651 | 0.66 | 0.84 | 0.17 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.00 | 0.93 | 1.21 | 1.07 | 1.14 | -0.63 | -35.60% | 0.05 | 252 | 803 | 0.41 | 0.74 | 0.23 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.50 | 0.60 | 0.88 | 0.74 | 0.83 | -0.60 | -41.96% | 0.03 | 381 | 365 | 0.42 | 0.61 | 0.27 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.00 | 0.35 | 0.63 | 0.49 | 0.49 | -0.55 | -52.89% | 0.02 | 233 | 279 | 0.42 | 0.47 | 0.28 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.41 | -56.17% | 0.01 | 284 | 552 | 0.45 | 0.35 | 0.25 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.55 | -74.33% | 0.01 | 342 | 511 | 0.45 | 0.24 | 0.20 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.27 | -69.24% | 0.00 | 96 | 415 | 0.45 | 0.16 | 0.16 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 26.00 | 0.05 | 0.08 | 0.07 | 0.17 | -0.05 | -22.73% | 0.00 | 39 | 321 | 0.46 | 0.11 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 26.50 | 0.03 | 0.12 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 3 | 77 | 0.54 | 0.06 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.00 | 0.01 | 0.11 | 0.06 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 118 | 0.56 | 0.04 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.50 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.61 | 0.02 | 0.03 | -0.01 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 28.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 2 | 0.72 | 0.01 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 22 | 0.69 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.03 | -42.86% | 0.01 | 5 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:04 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 153 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 83 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 93 | 318 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.60 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 576 | 318 | 0.58 | -0.02 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 21.50 | 0.02 | 0.07 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 40 | 551 | 0.45 | -0.04 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 48 | 203 | 0.48 | -0.09 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 22.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 23 | 120 | 0.46 | -0.16 | 0.17 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.08 | +47.06% | 0.01 | 23 | 340 | 0.45 | -0.26 | 0.23 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 23.50 | 0.38 | 0.43 | 0.41 | 0.40 | +0.14 | +53.85% | 0.02 | 27 | 215 | 0.43 | -0.39 | 0.27 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.00 | 0.62 | 0.75 | 0.69 | 0.58 | +0.17 | +41.47% | 0.03 | 100 | 159 | 0.46 | -0.53 | 0.28 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 24.50 | 0.79 | 1.00 | 0.90 | 0.90 | +0.29 | +47.55% | 0.04 | 167 | 123 | 0.38 | -0.65 | 0.25 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.00 | 1.22 | 1.42 | 1.32 | 1.22 | +0.32 | +35.56% | 0.05 | 16 | 239 | 0.41 | -0.76 | 0.20 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 25.50 | 1.60 | 1.81 | 1.71 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.49 | -0.84 | 0.16 | -0.03 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 26.00 | 2.06 | 2.40 | 2.23 | 3.42 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.70 | -0.89 | 0.11 | -0.02 | 10/17/2025 | 10/24/2025 4:00:04 PM EST |
| 26.50 | 2.53 | 2.88 | 2.71 | % | 0.10 | 0 | 0 | 0.77 | -0.94 | 0.08 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 27.00 | 3.00 | 3.40 | 3.20 | 2.44 | -1.06 | -30.29% | 0.12 | 1 | 3 | 0.86 | -0.96 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 27.50 | 3.50 | 3.90 | 3.70 | 5.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -0.98 | 0.03 | -0.01 | 10/10/2025 | 10/24/2025 4:00:04 PM EST |
| 28.00 | 4.00 | 4.35 | 4.18 | 3.50 | % | 0.15 | 3 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST | |
| 28.50 | 4.50 | 4.85 | 4.68 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/24/2025 4:00:04 PM EST |
| 29.00 | 5.00 | 5.35 | 5.18 | 4.46 | -1.49 | -25.05% | 0.18 | 2 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 29.50 | 5.50 | 5.85 | 5.68 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 30.00 | 6.00 | 6.35 | 6.18 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:04 PM EST |
| 31.00 | 7.00 | 7.25 | 7.13 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 32.00 | 8.00 | 8.25 | 8.13 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 35.00 | 11.00 | 11.25 | 11.13 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |