Cboe Global Markets

APA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Apache Corporation (apa)

2025-04-25 15:59:59 ET (Delayed)
Bid: 
16.38
Ask: 
16.45
Vol: 
4,636,975
Last: 
16.45
Change: 
+0.09 (+0.5505%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
1.53
+0.16
1.31
1.67
24
0.41
0.8773
0.16
55
APA 15.500
1
-0.035
1
1.04
35
0.53
0.7781
0.2437
253
APA 16.000
0.65
-0.03
0.65
0.85
70
0.62
0.6383
0.3214
617
APA 16.500
0.4
-0.015
0.37
0.49
432
0.5
0.4667
0.3567
307
APA 17.000
0.17
-0.045
0.18
0.2
126
0.47
0.2953
0.3187
431
APA 17.500
0.07
-0.03
0.07
0.09
156
0.46
0.1598
0.2286
159
Fri May 02 2025
Strike
APA 15.000
APA 15.500
APA 16.000
APA 16.500
APA 17.000
APA 17.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
0.08
-0.08
0.06
0.1
21
0.56
-0.123
0.1605
330
APA 15.500
0.16
-0.1
0.15
0.18
48
0.54
-0.2226
0.2448
189
APA 16.000
0.3
-0.12
0.28
0.32
177
0.52
-0.3631
0.323
202
APA 16.500
0.53
-0.105
0.5
0.56
78
0.51
-0.5356
0.3588
27
APA 17.000
0.9
-0.05
0.82
0.88
10
0.51
-0.7082
0.321
68
APA 17.500
1.22
-0.12
1.08
1.3
1
0.4
-0.8449
0.2305
8
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
1.63
-0.005
1.64
1.69
10
0.65
0.7726
0.1432
270
APA 15.500
1.42
+0.14
1.27
1.32
40
0.63
0.6937
0.1726
246
APA 16.000
1.08
+0.11
0.96
0.99
62
0.61
0.6013
0.1974
269
APA 16.500
0.71
+0.015
0.68
0.72
36
0.59
0.4985
0.2106
228
APA 17.000
0.49
+0.01
0.47
0.49
125
0.57
0.3939
0.2076
227
APA 17.500
0.34
+0.02
0.3
0.32
57
0.56
0.2958
0.1898
200
Fri May 09 2025
Strike
APA 15.000
APA 15.500
APA 16.000
APA 16.500
APA 17.000
APA 17.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
0.37
+0.015
0.27
0.31
90
0.65
-0.228
0.1438
395
APA 15.500
0.46
-0.035
0.4
0.44
1
0.63
-0.3072
0.1733
289
APA 16.000
0.58
-0.105
0.58
0.62
113
0.61
-0.4001
0.1984
696
APA 16.500
0.76
-0.15
0.8
0.84
82
0.59
-0.5035
0.2118
48
APA 17.000
1.1
-0.1
1.08
1.12
20
0.57
-0.6088
0.209
66
APA 17.500
1.4
-0.13
1.41
1.45
22
0.56
-0.7078
0.1916
30
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
1.82
+0.085
1.74
1.79
7
0.6
0.7493
0.131
1379
APA 15.500
1.5
+0.11
1.39
1.44
41
0.59
0.6783
0.1529
331
APA 16.000
1.11
+0.03
1.09
1.15
300
0.59
0.597
0.1711
317
APA 16.500
0.8
-0.01
0.81
0.87
26
0.57
0.5082
0.1812
222
APA 17.000
0.59
+0.005
0.59
0.65
23
0.56
0.4181
0.1806
40
APA 17.500
0.47
+0.055
0.42
0.44
12
0.54
0.3324
0.1702
1860
Fri May 16 2025
Strike
APA 15.000
APA 15.500
APA 16.000
APA 16.500
APA 17.000
APA 17.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
0.35
-0.085
0.37
0.4
19
0.61
-0.2515
0.1317
781
APA 15.500
0.55
-0.035
0.51
0.54
18
0.59
-0.3229
0.1537
31
APA 16.000
0.63
-0.15
0.69
0.76
1
0.59
-0.4048
0.1722
85
APA 16.500
1.03
+0.02
0.91
0.95
105
0.56
-0.4942
0.1825
45
APA 17.000
1.18
-0.105
1.19
1.25
1
0.56
-0.5851
0.1822
31
APA 17.500
1.42
-0.19
1.45
1.76
9
0.6
-0.6717
0.1722
1250
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
1.74
+0
1.74
1.98
0
0.58
0.734
0.1211
105136
APA 15.500
1.62
+0.13
1.36
1.7
20
0.58
0.6689
0.1386
167
APA 16.000
1.25
+0.07
1.2
1.64
10
0.68
0.5954
0.153
16
APA 16.500
0.96
+0.05
0.93
1.24
17
0.63
0.5161
0.1616
144
APA 17.000
0.76
+0.075
0.69
0.77
281
0.54
0.4354
0.1625
171
APA 17.500
0.45
+0
0.5
0.58
0
0.53
0.3574
0.1563
26
Fri May 23 2025
Strike
APA 15.000
APA 15.500
APA 16.000
APA 16.500
APA 17.000
APA 17.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
0.5
-0.02
0.46
0.57
6
0.62
-0.2672
0.1219
81
APA 15.500
0.59
-0.085
0.6
0.67
16
0.58
-0.3329
0.1396
111
APA 16.000
0.8
-0.065
0.79
0.86
5
0.57
-0.4069
0.1542
103
APA 16.500
1.21
+0
1.02
1.6
0
0.7
-0.487
0.1631
9
APA 17.000
1.35
-0.025
1.28
1.36
71
0.54
-0.5687
0.1644
30
APA 17.500
2.08
+0
1.56
1.71
0
0.53
-0.6478
0.1585
10
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
1.48
+0
1.89
2.04
0
0.58
0.7235
0.1136
10
APA 15.500
1.6
+0
1.31
2.07
0
0.6
0.6627
0.1284
13
APA 16.000
1.32
+0.045
1.26
1.36
3
0.54
0.5948
0.1406
145
APA 16.500
0.95
+0
1
1.17
0
0.56
0.5219
0.1482
10
APA 17.000
0.8
+0.01
0.76
0.84
4
0.51
0.4477
0.1498
12
APA 17.500
0.64
+0.04
0.57
0.65
1
0.51
0.3755
0.1456
28
Fri May 30 2025
Strike
APA 15.000
APA 15.500
APA 16.000
APA 16.500
APA 17.000
APA 17.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APA 15.000
0.52
-0.07
0.33
0.66
50
0.55
-0.2778
0.1144
47
APA 15.500
0
+0
0.66
0.91
0
0.61
-0.3391
0.1294
0
APA 16.000
0.93
-0.02
0.84
1.47
12
0.68
-0.4077
0.1419
100
APA 16.500
0
+0
1.07
1.19
0
0.54
-0.4814
0.1498
0
APA 17.000
1.98
+0
1.34
1.42
0
0.52
-0.5566
0.1519
101
APA 17.500
3.55
+0
1.65
1.74
0
0.51
-0.63
0.1481
20
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.