Options Chain for APA CORPORATION COM (APA) - $38.50 as of 5/7/2026 7:10:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.50 | 20.35 | 18.93 | % | 1.08 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 20.00 | 15.30 | 17.15 | 16.23 | % | 0.81 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 22.50 | 12.80 | 14.65 | 13.73 | % | 0.61 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 24.00 | 11.30 | 13.15 | 12.23 | % | 0.51 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 25.00 | 10.30 | 12.15 | 11.23 | 12.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:57 PM EST |
| 26.00 | 9.25 | 11.15 | 10.20 | % | 0.39 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 27.00 | 8.25 | 10.20 | 9.23 | % | 0.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 27.50 | 7.75 | 9.30 | 8.53 | 8.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:57 PM EST |
| 28.00 | 7.30 | 9.20 | 8.25 | 9.77 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:57 PM EST |
| 28.50 | 6.75 | 8.80 | 7.78 | % | 0.27 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 29.00 | 6.25 | 8.30 | 7.28 | % | 0.25 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 29.50 | 5.80 | 7.70 | 6.75 | % | 0.23 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 30.00 | 5.55 | 7.65 | 6.60 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 43 | 2.01 | 0.99 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 30.50 | 5.05 | 6.90 | 5.98 | % | 0.20 | 0 | 0 | 1.93 | 0.99 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 31.00 | 4.40 | 5.90 | 5.15 | % | 0.17 | 0 | 0 | 1.84 | 0.98 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 31.50 | 4.10 | 5.40 | 4.75 | 4.77 | -2.33 | -32.82% | 0.15 | 1 | 4 | 1.34 | 0.98 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 32.00 | 3.60 | 4.95 | 4.28 | % | 0.13 | 0 | 0 | 1.67 | 0.97 | 0.02 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 32.50 | 3.30 | 4.55 | 3.93 | 3.94 | -2.17 | -35.52% | 0.12 | 1 | 109 | 1.19 | 0.95 | 0.02 | -0.02 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 33.00 | 2.90 | 4.00 | 3.45 | 4.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.48 | 0.94 | 0.03 | -0.03 | 4/21/2026 | 5/6/2026 3:59:57 PM EST |
| 33.50 | 2.55 | 3.60 | 3.08 | 5.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.20 | 0.92 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 34.00 | 2.10 | 3.15 | 2.63 | 5.02 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.09 | 0.89 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 34.50 | 1.73 | 2.85 | 2.29 | % | 0.07 | 0 | 0 | 1.23 | 0.86 | 0.06 | -0.05 | 5/6/2026 3:59:57 PM EST | |||
| 35.00 | 1.54 | 2.10 | 1.82 | 1.95 | -2.18 | -52.79% | 0.05 | 18 | 1,158 | 0.70 | 0.83 | 0.07 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 35.50 | 1.14 | 2.04 | 1.59 | 6.53 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.79 | 0.79 | 0.07 | -0.06 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 36.00 | 1.08 | 1.62 | 1.35 | 6.09 | 0.00 | 0.00% | 0.04 | 0 | 553 | 0.75 | 0.75 | 0.08 | -0.07 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 36.50 | 0.87 | 1.36 | 1.12 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.65 | 0.70 | 0.09 | -0.07 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 37.00 | 0.67 | 1.00 | 0.84 | 0.85 | -2.54 | -74.93% | 0.02 | 17 | 36 | 0.72 | 0.65 | 0.10 | -0.08 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 37.50 | 0.53 | 0.94 | 0.74 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1,642 | 0.62 | 0.60 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 38.00 | 0.38 | 0.75 | 0.57 | 0.75 | -0.96 | -56.14% | 0.01 | 5 | 113 | 0.62 | 0.55 | 0.11 | -0.08 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 38.50 | 0.31 | 0.57 | 0.44 | 0.44 | -1.00 | -69.45% | 0.01 | 3 | 213 | 0.63 | 0.50 | 0.11 | -0.08 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 39.00 | 0.18 | 0.52 | 0.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.61 | 0.45 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 39.50 | 0.11 | 0.43 | 0.27 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.64 | 0.39 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 40.00 | 0.12 | 0.35 | 0.24 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2,610 | 0.63 | 0.35 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 41.00 | 0.01 | 0.24 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.61 | 0.26 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 42.00 | 0.01 | 0.18 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.61 | 0.19 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 42.50 | 0.01 | 0.17 | 0.09 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3,187 | 0.63 | 0.16 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 43.00 | 0.01 | 0.44 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.67 | 0.13 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.04 | -0.04 | 5/6/2026 3:59:57 PM EST | |||
| 45.00 | 0.02 | 0.50 | 0.26 | 0.29 | +0.17 | +141.67% | 0.01 | 5 | 2,483 | 0.66 | 0.06 | 0.03 | -0.03 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.02 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 46.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.02 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,833 | 0.86 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 48.50 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 55.00 | 0.01 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:57 PM EST |
| 60.00 | 0.01 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.15 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.47 | -0.01 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 31.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.40 | -0.02 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 31.50 | 0.01 | 0.19 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 32.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.82 | -0.03 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 32.50 | 0.03 | 0.30 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.63 | -0.05 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 33.00 | 0.07 | 0.38 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.60 | -0.06 | 0.03 | -0.03 | 5/1/2026 | 5/6/2026 3:59:57 PM EST |
| 33.50 | 0.13 | 0.47 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.08 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 34.00 | 0.28 | 0.58 | 0.43 | 0.44 | +0.24 | +120.00% | 0.01 | 3 | 164 | 0.62 | -0.11 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 34.50 | 0.31 | 0.72 | 0.52 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.66 | -0.14 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 35.00 | 0.45 | 0.84 | 0.65 | 0.66 | +0.30 | +83.34% | 0.02 | 14 | 860 | 0.61 | -0.17 | 0.07 | -0.06 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 35.50 | 0.62 | 1.10 | 0.86 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.64 | -0.21 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 36.00 | 0.83 | 1.35 | 1.09 | 1.01 | +0.46 | +83.64% | 0.03 | 1 | 397 | 0.58 | -0.25 | 0.08 | -0.07 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 36.50 | 1.07 | 1.60 | 1.34 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.63 | -0.30 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 37.00 | 1.18 | 2.04 | 1.61 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 324 | 0.62 | -0.35 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 37.50 | 1.47 | 2.35 | 1.91 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 1,319 | 0.63 | -0.40 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 38.00 | 1.80 | 2.66 | 2.23 | 2.18 | +0.87 | +66.42% | 0.06 | 3 | 65 | 0.63 | -0.45 | 0.11 | -0.08 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 38.50 | 2.21 | 3.30 | 2.76 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.61 | -0.50 | 0.11 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 39.00 | 2.71 | 3.70 | 3.21 | 3.00 | +1.21 | +67.60% | 0.08 | 1 | 90 | 0.62 | -0.55 | 0.11 | -0.08 | 5/7/2026 | 5/6/2026 3:59:57 PM EST |
| 39.50 | 3.00 | 4.15 | 3.58 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 137 | 0.61 | -0.61 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 40.00 | 3.45 | 4.55 | 4.00 | 2.08 | 0.00 | 0.00% | 0.10 | 0 | 750 | 0.61 | -0.65 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 41.00 | 3.95 | 5.50 | 4.73 | 1.33 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.60 | -0.74 | 0.09 | -0.07 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 42.00 | 4.70 | 6.35 | 5.53 | 3.68 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.79 | -0.81 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 42.50 | 5.10 | 6.95 | 6.03 | 4.33 | 0.00 | 0.00% | 0.14 | 0 | 235 | 0.85 | -0.84 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 43.00 | 5.85 | 7.30 | 6.58 | 4.67 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.87 | -0.87 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 44.00 | 6.75 | 8.30 | 7.53 | % | 0.17 | 0 | 0 | 0.94 | -0.91 | 0.04 | -0.04 | 5/6/2026 3:59:57 PM EST | |||
| 45.00 | 7.60 | 9.25 | 8.43 | 5.90 | 0.00 | 0.00% | 0.19 | 0 | 433 | 1.03 | -0.94 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 46.00 | 8.65 | 10.65 | 9.65 | 7.13 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.05 | -0.96 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 46.50 | 8.90 | 10.75 | 9.83 | 7.62 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.16 | -0.97 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 47.50 | 10.15 | 11.80 | 10.98 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.24 | -0.98 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 48.50 | 11.15 | 12.95 | 12.05 | % | 0.25 | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 49.00 | 11.40 | 13.45 | 12.43 | % | 0.25 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 12.65 | 14.45 | 13.55 | 9.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:57 PM EST |
| 52.50 | 15.15 | 16.95 | 16.05 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 17.55 | 19.30 | 18.43 | 16.03 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:57 PM EST |
| 60.00 | 22.40 | 24.30 | 23.35 | % | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST |