Options Chain for APA CORPORATION COM (APA) - $36.57 as of 6/8/2026 1:21:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.70 | 18.05 | 17.38 | % | 0.87 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 25.00 | 11.70 | 13.55 | 12.63 | % | 0.51 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 26.00 | 10.70 | 12.50 | 11.60 | % | 0.45 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 27.00 | 9.70 | 11.25 | 10.48 | % | 0.39 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 28.00 | 8.80 | 10.25 | 9.53 | 9.52 | % | 0.34 | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST | |
| 29.00 | 7.90 | 9.25 | 8.58 | 8.57 | % | 0.30 | 1 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST | |
| 30.00 | 7.00 | 8.15 | 7.58 | 7.55 | -1.20 | -13.72% | 0.25 | 1 | 21 | 2.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 31.00 | 6.10 | 7.20 | 6.65 | 6.65 | -1.30 | -16.36% | 0.21 | 1 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 31.50 | 5.65 | 6.70 | 6.18 | 6.05 | % | 0.20 | 1 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST | |
| 32.00 | 5.20 | 6.00 | 5.60 | 5.65 | % | 0.17 | 3 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST | |
| 32.50 | 4.20 | 5.85 | 5.03 | 5.05 | +0.41 | +8.84% | 0.15 | 2 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 33.00 | 3.80 | 5.25 | 4.53 | 4.47 | -1.01 | -18.44% | 0.14 | 2 | 1 | 1.48 | 1.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 33.50 | 3.25 | 4.85 | 4.05 | 4.06 | +0.41 | +11.24% | 0.12 | 2 | 2 | 1.46 | 0.99 | 0.03 | -0.01 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 34.00 | 3.05 | 4.15 | 3.60 | 3.59 | -0.23 | -6.03% | 0.11 | 1 | 2 | 1.17 | 0.97 | 0.04 | -0.02 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 34.50 | 2.55 | 3.65 | 3.10 | % | 0.09 | 0 | 0 | 1.06 | 0.94 | 0.06 | -0.03 | 6/8/2026 3:59:53 PM EST | |||
| 35.00 | 2.15 | 3.15 | 2.65 | 2.67 | +0.01 | +0.38% | 0.08 | 2 | 3 | 0.96 | 0.90 | 0.08 | -0.04 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 35.50 | 1.93 | 2.60 | 2.27 | 2.08 | +0.34 | +19.54% | 0.06 | 1 | 8 | 0.81 | 0.85 | 0.11 | -0.06 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 36.00 | 1.67 | 2.15 | 1.91 | 2.01 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.74 | 0.79 | 0.13 | -0.07 | 6/5/2026 | 6/8/2026 3:59:53 PM EST |
| 36.50 | 1.50 | 1.81 | 1.66 | 1.47 | +0.23 | +18.55% | 0.05 | 1 | 19 | 0.62 | 0.72 | 0.16 | -0.09 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 37.00 | 0.97 | 1.41 | 1.19 | 1.22 | +0.35 | +40.23% | 0.03 | 10 | 206 | 0.52 | 0.63 | 0.18 | -0.10 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 37.50 | 0.71 | 1.05 | 0.88 | 0.92 | +0.27 | +41.54% | 0.02 | 119 | 25 | 0.51 | 0.54 | 0.19 | -0.10 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 38.00 | 0.51 | 0.85 | 0.68 | 0.68 | +0.12 | +21.43% | 0.02 | 142 | 405 | 0.53 | 0.44 | 0.19 | -0.10 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 38.50 | 0.38 | 0.55 | 0.47 | 0.47 | +0.04 | +9.31% | 0.01 | 96 | 154 | 0.52 | 0.35 | 0.18 | -0.09 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 39.00 | 0.17 | 0.50 | 0.34 | 0.36 | +0.07 | +24.14% | 0.01 | 4,920 | 290 | 0.52 | 0.26 | 0.16 | -0.08 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 39.50 | 0.20 | 0.43 | 0.32 | 0.28 | 0.00 | 0.00% | 0.01 | 93 | 97 | 0.60 | 0.19 | 0.14 | -0.07 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 93 | 562 | 0.56 | 0.13 | 0.11 | -0.05 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 40.50 | 0.02 | 0.15 | 0.09 | 0.15 | -0.36 | -70.59% | 0.00 | 18 | 10 | 0.49 | 0.09 | 0.08 | -0.04 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 41.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 50 | 300 | 0.56 | 0.06 | 0.06 | -0.03 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 41.50 | 0.01 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 8 | 0.56 | 0.04 | 0.04 | -0.02 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 42.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 149 | 244 | 0.72 | 0.02 | 0.02 | -0.01 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.01 | 0.01 | -0.01 | 5/26/2026 | 6/8/2026 3:59:53 PM EST |
| 43.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 98 | 0.70 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 43.50 | 0.00 | 0.36 | 0.18 | 0.01 | % | 0.00 | 1 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST | |
| 44.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.13 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/8/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 2 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST | |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.12 | % | 0.00 | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST | |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.09 | -69.24% | 0.00 | 13 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 98 | 1.02 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.00 | 4 | 6 | 0.94 | -0.01 | 0.03 | -0.01 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 11 | 248 | 0.73 | -0.03 | 0.04 | -0.02 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 34.50 | 0.02 | 0.19 | 0.11 | 0.11 | -0.13 | -54.17% | 0.00 | 27 | 7 | 0.60 | -0.06 | 0.06 | -0.03 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 35.00 | 0.04 | 0.19 | 0.12 | 0.15 | -0.25 | -62.50% | 0.00 | 16 | 240 | 0.55 | -0.10 | 0.08 | -0.04 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 35.50 | 0.08 | 0.28 | 0.18 | 0.24 | -0.25 | -51.02% | 0.01 | 8 | 37 | 0.55 | -0.15 | 0.11 | -0.06 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 36.00 | 0.19 | 0.42 | 0.31 | 0.30 | -0.43 | -58.91% | 0.01 | 127 | 83 | 0.57 | -0.21 | 0.13 | -0.07 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 36.50 | 0.30 | 0.55 | 0.43 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.56 | -0.28 | 0.16 | -0.09 | 6/5/2026 | 6/8/2026 3:59:53 PM EST |
| 37.00 | 0.45 | 0.72 | 0.59 | 0.68 | -0.60 | -46.88% | 0.02 | 7 | 344 | 0.55 | -0.37 | 0.18 | -0.10 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 37.50 | 0.65 | 0.95 | 0.80 | 1.02 | -0.49 | -32.45% | 0.02 | 36 | 53 | 0.55 | -0.46 | 0.19 | -0.10 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 38.00 | 0.91 | 1.21 | 1.06 | 1.14 | -0.49 | -30.07% | 0.03 | 10 | 70 | 0.55 | -0.56 | 0.19 | -0.10 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 38.50 | 1.10 | 1.55 | 1.33 | 1.54 | -0.47 | -23.39% | 0.03 | 1 | 3 | 0.52 | -0.65 | 0.18 | -0.09 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 39.00 | 1.43 | 2.00 | 1.72 | 1.83 | -0.26 | -12.44% | 0.04 | 1 | 40 | 0.53 | -0.74 | 0.16 | -0.08 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 39.50 | 1.87 | 2.67 | 2.27 | 2.40 | +0.54 | +29.04% | 0.06 | 12 | 14 | 0.62 | -0.81 | 0.14 | -0.07 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 40.00 | 2.32 | 3.25 | 2.79 | 2.76 | 0.00 | 0.00% | 0.07 | 0 | 232 | 1.14 | -0.87 | 0.11 | -0.05 | 6/5/2026 | 6/8/2026 3:59:53 PM EST |
| 40.50 | 2.76 | 3.75 | 3.26 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.23 | -0.91 | 0.08 | -0.04 | 6/4/2026 | 6/8/2026 3:59:53 PM EST |
| 41.00 | 3.20 | 4.15 | 3.68 | 3.73 | -1.22 | -24.65% | 0.09 | 6 | 11 | 1.25 | -0.94 | 0.06 | -0.03 | 6/8/2026 | 6/8/2026 3:59:53 PM EST |
| 41.50 | 3.60 | 4.65 | 4.13 | % | 0.10 | 0 | 0 | 1.34 | -0.96 | 0.04 | -0.02 | 6/8/2026 3:59:53 PM EST | |||
| 42.00 | 3.95 | 5.20 | 4.58 | % | 0.11 | 0 | 0 | 1.46 | -0.98 | 0.02 | -0.01 | 6/8/2026 3:59:53 PM EST | |||
| 42.50 | 4.35 | 5.80 | 5.08 | % | 0.12 | 0 | 0 | 1.62 | -0.99 | 0.01 | -0.01 | 6/8/2026 3:59:53 PM EST | |||
| 43.00 | 4.80 | 6.30 | 5.55 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.70 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 6/8/2026 3:59:53 PM EST |
| 43.50 | 5.35 | 6.85 | 6.10 | % | 0.14 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 44.00 | 5.80 | 7.35 | 6.58 | % | 0.15 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 45.00 | 6.80 | 8.40 | 7.60 | 8.11 | 0.00 | 0.00% | 0.17 | 0 | 33 | 2.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:53 PM EST |
| 46.00 | 7.80 | 9.50 | 8.65 | % | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 47.00 | 8.80 | 10.35 | 9.58 | % | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 48.00 | 9.80 | 11.40 | 10.60 | % | 0.22 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 49.00 | 10.85 | 12.35 | 11.60 | % | 0.24 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 50.00 | 11.85 | 13.30 | 12.58 | % | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST | |||
| 55.00 | 16.85 | 18.50 | 17.68 | % | 0.32 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:53 PM EST |