Options Chain for APA CORPORATION COM (APA) - $34.56 as of 3/16/2026 6:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 31.80 | 32.30 | 32.05 | 31.77 | +1.33 | +4.37% | 12.82 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 5.00 | 29.30 | 29.80 | 29.55 | 29.26 | +7.66 | +35.47% | 5.91 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 7.50 | 26.80 | 27.30 | 27.05 | 27.48 | +9.63 | +53.95% | 3.61 | 1 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 10.00 | 24.30 | 24.80 | 24.55 | 16.43 | 0.00 | 0.00% | 2.46 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:05 PM EST |
| 12.50 | 21.80 | 22.30 | 22.05 | 13.50 | 0.00 | 0.00% | 1.76 | 0 | 23 | 6.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 19.30 | 19.80 | 19.55 | 19.40 | +1.60 | +8.99% | 1.30 | 3 | 47 | 5.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 17.50 | 16.80 | 17.30 | 17.05 | 16.95 | 0.00 | 0.00% | 0.97 | 0 | 80 | 4.20 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 14.45 | 14.80 | 14.63 | 14.60 | +1.33 | +10.03% | 0.73 | 24 | 4,015 | 3.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 13.30 | 13.80 | 13.55 | % | 0.65 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 22.00 | 12.30 | 12.80 | 12.55 | 10.65 | 0.00 | 0.00% | 0.57 | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 22.50 | 11.95 | 12.30 | 12.13 | 11.50 | 0.00 | 0.00% | 0.54 | 0 | 3,485 | 2.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 11.30 | 11.80 | 11.55 | 9.19 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 23.50 | 10.80 | 11.30 | 11.05 | 11.20 | +2.50 | +28.74% | 0.47 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 10.40 | 10.80 | 10.60 | 10.80 | % | 0.44 | 1 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 24.50 | 9.90 | 10.30 | 10.10 | % | 0.41 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 25.00 | 9.45 | 9.80 | 9.63 | 9.56 | +0.21 | +2.25% | 0.39 | 39 | 3,150 | 2.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 25.50 | 8.95 | 9.30 | 9.13 | 9.24 | +5.69 | +160.29% | 0.36 | 2 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 8.45 | 8.80 | 8.63 | 8.81 | +2.01 | +29.56% | 0.33 | 1 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 26.50 | 7.80 | 8.30 | 8.05 | 7.11 | 0.00 | 0.00% | 0.30 | 0 | 60 | 1.93 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 7.40 | 7.80 | 7.60 | 7.78 | +0.28 | +3.74% | 0.28 | 2 | 29 | 1.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 27.50 | 6.95 | 7.30 | 7.13 | 7.40 | +0.80 | +12.13% | 0.26 | 35 | 4,715 | 1.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 6.40 | 6.80 | 6.60 | 6.15 | +0.15 | +2.50% | 0.24 | 1 | 74 | 1.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.50 | 5.85 | 6.30 | 6.08 | 5.71 | 0.00 | 0.00% | 0.21 | 0 | 72 | 1.51 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 5.45 | 5.85 | 5.65 | 6.00 | +1.29 | +27.39% | 0.19 | 5 | 286 | 1.41 | 0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 29.50 | 4.95 | 5.35 | 5.15 | 5.19 | +1.65 | +46.61% | 0.17 | 4 | 312 | 1.31 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 4.45 | 4.85 | 4.65 | 4.62 | +0.02 | +0.44% | 0.15 | 36 | 5,066 | 1.27 | 0.98 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 30.50 | 3.85 | 4.35 | 4.10 | 4.20 | +0.25 | +6.33% | 0.13 | 2 | 1,560 | 1.17 | 0.97 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 3.35 | 3.90 | 3.63 | 3.90 | +0.58 | +17.47% | 0.12 | 36 | 487 | 1.12 | 0.95 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.50 | 2.90 | 3.40 | 3.15 | 3.54 | +0.75 | +26.89% | 0.10 | 7 | 1,074 | 1.01 | 0.92 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 2.48 | 2.74 | 2.61 | 2.70 | -0.05 | -1.82% | 0.08 | 43 | 245 | 0.61 | 0.88 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 32.50 | 2.19 | 2.45 | 2.32 | 2.32 | +0.05 | +2.21% | 0.07 | 69 | 4,142 | 0.66 | 0.84 | 0.11 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 33.00 | 1.69 | 2.09 | 1.89 | 2.13 | +0.17 | +8.68% | 0.06 | 13 | 391 | 0.62 | 0.78 | 0.14 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 33.50 | 1.42 | 1.55 | 1.49 | 1.54 | -0.11 | -6.67% | 0.04 | 16 | 1,263 | 0.59 | 0.71 | 0.16 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 34.00 | 1.09 | 1.22 | 1.16 | 1.18 | -0.10 | -7.82% | 0.03 | 66 | 2,148 | 0.59 | 0.62 | 0.18 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 34.50 | 0.79 | 0.92 | 0.86 | 0.92 | -0.12 | -11.54% | 0.02 | 336 | 445 | 0.57 | 0.53 | 0.20 | -0.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.56 | 0.70 | 0.63 | 0.65 | -0.12 | -15.59% | 0.02 | 181 | 2,464 | 0.57 | 0.43 | 0.20 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 35.50 | 0.39 | 0.52 | 0.46 | 0.50 | -0.10 | -16.67% | 0.01 | 57 | 211 | 0.57 | 0.34 | 0.18 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 36.00 | 0.28 | 0.33 | 0.31 | 0.32 | -0.18 | -36.00% | 0.01 | 793 | 2,558 | 0.56 | 0.26 | 0.16 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 36.50 | 0.19 | 0.29 | 0.24 | 0.24 | -0.07 | -22.59% | 0.01 | 214 | 190 | 0.60 | 0.20 | 0.13 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 37.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 72 | 240 | 0.61 | 0.15 | 0.11 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 37.50 | 0.09 | 0.24 | 0.17 | 0.12 | -0.07 | -36.85% | 0.00 | 125 | 1,021 | 0.67 | 0.11 | 0.09 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 150 | 0.77 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.62 | 0.31 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 3/16/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 565 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 3/16/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,266 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,127 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 520 | 1,004 | 3.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,983 | 3.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,426 | 3.19 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.43 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 511 | 3.06 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.43 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.44 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 134 | 3,085 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.46 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.25 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 16 | 2,703 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 51 | 1.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 28.50 | 0.01 | 0.17 | 0.09 | 0.04 | -0.06 | -60.00% | 0.00 | 13 | 47 | 1.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 36 | 86 | 1.04 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.30 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 696 | 0.82 | -0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.16 | 0.08 | 0.23 | -0.13 | -36.12% | 0.00 | 2 | 183 | 0.95 | -0.03 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.00 | 0.03 | 0.15 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 5 | 55 | 0.71 | -0.05 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 31.50 | 0.06 | 0.18 | 0.12 | 0.09 | -0.17 | -65.39% | 0.00 | 5 | 105 | 0.69 | -0.08 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 32.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 0.00 | 40 | 199 | 0.63 | -0.12 | 0.08 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 32.50 | 0.15 | 0.22 | 0.19 | 0.18 | -0.16 | -47.06% | 0.01 | 70 | 151 | 0.60 | -0.16 | 0.11 | -0.08 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 33.00 | 0.24 | 0.34 | 0.29 | 0.26 | -0.23 | -46.94% | 0.01 | 28 | 171 | 0.61 | -0.22 | 0.14 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 33.50 | 0.35 | 0.43 | 0.39 | 0.37 | -0.28 | -43.08% | 0.01 | 58 | 80 | 0.57 | -0.29 | 0.16 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 34.00 | 0.51 | 0.63 | 0.57 | 0.59 | -0.28 | -32.19% | 0.02 | 85 | 75 | 0.57 | -0.38 | 0.18 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 34.50 | 0.72 | 0.81 | 0.77 | 0.81 | -0.20 | -19.81% | 0.02 | 1,418 | 161 | 0.55 | -0.47 | 0.20 | -0.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 35.00 | 0.99 | 1.11 | 1.05 | 1.03 | -0.23 | -18.26% | 0.03 | 97 | 19 | 0.56 | -0.57 | 0.20 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 35.50 | 1.31 | 1.43 | 1.37 | 1.65 | % | 0.04 | 3 | 0 | 0.56 | -0.66 | 0.18 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 36.00 | 1.69 | 1.81 | 1.75 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.57 | -0.74 | 0.16 | -0.09 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 36.50 | 1.94 | 2.26 | 2.10 | % | 0.06 | 0 | 0 | 0.70 | -0.80 | 0.13 | -0.08 | 3/16/2026 4:00:05 PM EST | |||
| 37.00 | 2.31 | 2.88 | 2.60 | 2.37 | % | 0.07 | 1 | 0 | 0.93 | -0.85 | 0.11 | -0.07 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 37.50 | 2.77 | 3.35 | 3.06 | 5.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | -0.89 | 0.09 | -0.05 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 5.20 | 5.75 | 5.48 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.26 | -0.98 | 0.02 | -0.02 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |