Options Chain for APA CORPORATION COM (APA) - $44.46 as of 8/21/2026 5:36:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.45 | 29.95 | 28.70 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 17.50 | 24.95 | 27.40 | 26.18 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 20.00 | 22.60 | 24.95 | 23.78 | 20.92 | 0.00 | 0.00% | 1.19 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:59 PM EST |
| 22.50 | 20.15 | 22.30 | 21.23 | 21.71 | 0.00 | 0.00% | 0.94 | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 25.00 | 17.65 | 19.85 | 18.75 | 10.80 | 0.00 | 0.00% | 0.75 | 0 | 22 | 1.35 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:59 PM EST |
| 27.50 | 15.15 | 17.20 | 16.18 | 9.56 | 0.00 | 0.00% | 0.59 | 0 | 27 | 1.26 | 0.99 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:59 PM EST |
| 30.00 | 12.70 | 14.95 | 13.83 | 14.62 | +1.57 | +12.04% | 0.46 | 1 | 78 | 1.03 | 0.98 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 32.50 | 10.45 | 12.55 | 11.50 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 56 | 0.89 | 0.95 | 0.01 | -0.01 | 8/11/2026 | 8/21/2026 3:59:59 PM EST |
| 35.00 | 8.50 | 9.75 | 9.13 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 888 | 0.66 | 0.91 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 37.50 | 6.35 | 7.55 | 6.95 | 7.40 | -0.34 | -4.40% | 0.19 | 15 | 585 | 0.44 | 0.84 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 40.00 | 4.75 | 5.40 | 5.08 | 5.30 | -0.55 | -9.41% | 0.13 | 18 | 3,363 | 0.44 | 0.73 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 42.50 | 3.00 | 3.80 | 3.40 | 3.65 | -0.50 | -12.05% | 0.08 | 39 | 5,502 | 0.41 | 0.60 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 45.00 | 2.21 | 2.49 | 2.35 | 2.42 | -0.51 | -17.41% | 0.05 | 330 | 11,172 | 0.43 | 0.46 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 47.50 | 1.24 | 1.74 | 1.49 | 1.68 | -0.35 | -17.25% | 0.03 | 32 | 139 | 0.42 | 0.34 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 50.00 | 0.62 | 1.15 | 0.89 | 1.13 | -0.12 | -9.60% | 0.02 | 6 | 913 | 0.41 | 0.23 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 52.50 | 0.34 | 0.72 | 0.53 | 0.69 | -0.03 | -4.17% | 0.01 | 35 | 163 | 0.42 | 0.15 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 55.00 | 0.26 | 0.50 | 0.38 | 0.44 | -0.05 | -10.21% | 0.01 | 21 | 10,467 | 0.44 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 60.00 | 0.01 | 0.56 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.47 | 0.03 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.52 | 0.26 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 132 | 0.72 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 1,684 | 0.65 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 32.50 | 0.12 | 0.28 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.49 | -0.05 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 3:59:59 PM EST |
| 35.00 | 0.27 | 0.44 | 0.36 | 0.28 | -0.03 | -9.68% | 0.01 | 100 | 436 | 0.45 | -0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 37.50 | 0.54 | 0.91 | 0.73 | 0.65 | +0.15 | +30.00% | 0.02 | 130 | 664 | 0.44 | -0.16 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 40.00 | 1.03 | 1.53 | 1.28 | 1.20 | +0.18 | +17.65% | 0.03 | 6 | 392 | 0.42 | -0.27 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 42.50 | 2.01 | 2.43 | 2.22 | 2.21 | +0.33 | +17.56% | 0.05 | 6 | 312 | 0.41 | -0.40 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 45.00 | 3.35 | 3.85 | 3.60 | 3.50 | +0.30 | +9.38% | 0.08 | 203 | 196 | 0.42 | -0.54 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 47.50 | 4.70 | 5.70 | 5.20 | 4.75 | 0.00 | 0.00% | 0.11 | 1 | 48 | 0.41 | -0.66 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 50.00 | 6.50 | 7.70 | 7.10 | 17.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.52 | -0.77 | 0.04 | -0.02 | 6/18/2026 | 8/21/2026 3:59:59 PM EST |
| 52.50 | 8.90 | 9.70 | 9.30 | 8.60 | % | 0.18 | 10 | 0 | 0.51 | -0.85 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:59 PM EST | |
| 55.00 | 10.70 | 12.25 | 11.48 | 10.98 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.91 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 60.00 | 15.35 | 17.50 | 16.43 | % | 0.27 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:59 PM EST | |||
| 65.00 | 20.15 | 22.50 | 21.33 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST |