Options Chain for APA CORPORATION COM (APA) - $42.74 as of 9/27/2026 8:13:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.05 | 14.15 | 13.10 | % | 0.44 | 0 | 0 | 1.01 | 0.97 | 0.01 | 0.00 | 9/25/2026 4:00:07 PM EST | |||
| 32.50 | 9.95 | 11.05 | 10.50 | % | 0.32 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 35.00 | 7.75 | 8.70 | 8.23 | 8.45 | % | 0.24 | 1 | 0 | 0.59 | 0.88 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST | |
| 37.50 | 5.80 | 6.70 | 6.25 | 7.45 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.41 | 0.80 | 0.04 | -0.02 | 9/21/2026 | 9/25/2026 4:00:07 PM EST |
| 40.00 | 4.15 | 4.95 | 4.55 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | 0.69 | 0.05 | -0.03 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 42.50 | 2.93 | 3.50 | 3.22 | 3.45 | -0.69 | -16.67% | 0.08 | 1 | 227 | 0.44 | 0.56 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 45.00 | 2.09 | 2.40 | 2.25 | 2.19 | -0.52 | -19.19% | 0.05 | 14 | 99 | 0.45 | 0.44 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 47.50 | 1.26 | 1.64 | 1.45 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.45 | 0.33 | 0.05 | -0.03 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 50.00 | 0.79 | 1.11 | 0.95 | 0.97 | -0.29 | -23.02% | 0.02 | 26 | 146 | 0.46 | 0.23 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 52.50 | 0.33 | 0.75 | 0.54 | 0.65 | -0.21 | -24.42% | 0.01 | 1 | 70 | 0.44 | 0.16 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 55.00 | 0.35 | 0.53 | 0.44 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.49 | 0.11 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 60.00 | 0.01 | 0.46 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.05 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | 0.00 | 9/25/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.03 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 32.50 | 0.12 | 0.39 | 0.26 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | -0.06 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:07 PM EST |
| 35.00 | 0.45 | 0.63 | 0.54 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.50 | -0.12 | 0.02 | -0.02 | 9/22/2026 | 9/25/2026 4:00:07 PM EST |
| 37.50 | 0.88 | 1.11 | 1.00 | 0.98 | +0.16 | +19.52% | 0.03 | 37 | 153 | 0.48 | -0.20 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 40.00 | 1.65 | 1.90 | 1.78 | 1.80 | +0.30 | +20.00% | 0.04 | 41 | 244 | 0.48 | -0.31 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 42.50 | 2.72 | 3.05 | 2.89 | 3.05 | +0.58 | +23.49% | 0.07 | 1 | 85 | 0.48 | -0.44 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 45.00 | 4.10 | 4.50 | 4.30 | 4.15 | +0.35 | +9.22% | 0.10 | 2 | 77 | 0.48 | -0.56 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:07 PM EST |
| 47.50 | 5.75 | 6.65 | 6.20 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.51 | -0.67 | 0.05 | -0.03 | 9/23/2026 | 9/25/2026 4:00:07 PM EST |
| 50.00 | 7.75 | 8.55 | 8.15 | % | 0.16 | 0 | 0 | 0.52 | -0.77 | 0.04 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 52.50 | 9.90 | 10.85 | 10.38 | % | 0.20 | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.02 | 9/25/2026 4:00:07 PM EST | |||
| 55.00 | 12.15 | 13.20 | 12.68 | % | 0.23 | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 60.00 | 16.60 | 18.35 | 17.48 | % | 0.29 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 9/25/2026 4:00:07 PM EST | |||
| 65.00 | 21.55 | 23.15 | 22.35 | % | 0.34 | 0 | 0 | 0.91 | -0.98 | 0.00 | 0.00 | 9/25/2026 4:00:07 PM EST |