Options Chain for APA CORPORATION COM (APA) - $38.00 as of 4/23/2026 7:50:51 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 | 35.25 | 37.45 | 36.35 | 35.04 | 0.00 | 0.00% | 14.54 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 5.00 | 32.75 | 35.00 | 33.88 | % | 6.78 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 7.50 | 30.25 | 32.65 | 31.45 | % | 4.19 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 10.00 | 27.75 | 30.05 | 28.90 | % | 2.89 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 12.50 | 24.85 | 27.55 | 26.20 | 21.74 | 0.00 | 0.00% | 2.10 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:57 PM EST |
| 15.00 | 22.40 | 25.00 | 23.70 | 22.93 | 0.00 | 0.00% | 1.58 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 17.50 | 20.15 | 22.60 | 21.38 | 19.80 | 0.00 | 0.00% | 1.22 | 0 | 13 | 1.90 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 20.00 | 18.40 | 19.15 | 18.78 | 18.00 | 0.00 | 0.00% | 0.94 | 0 | 268 | 1.11 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 22.50 | 15.50 | 17.15 | 16.33 | 16.75 | +1.01 | +6.42% | 0.73 | 4 | 5,110 | 1.20 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 25.00 | 13.60 | 14.25 | 13.93 | 13.95 | +0.78 | +5.93% | 0.56 | 3 | 1,475 | 0.82 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 27.50 | 10.60 | 12.35 | 11.48 | 11.00 | +0.20 | +1.86% | 0.42 | 3 | 6,371 | 0.90 | 0.93 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 30.00 | 9.15 | 9.85 | 9.50 | 9.60 | +1.27 | +15.25% | 0.32 | 17 | 1,321 | 0.61 | 0.88 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 32.50 | 6.85 | 7.65 | 7.25 | 7.22 | +0.61 | +9.23% | 0.22 | 6 | 2,709 | 0.54 | 0.81 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 35.00 | 5.25 | 5.70 | 5.48 | 5.46 | +0.54 | +10.98% | 0.16 | 8 | 5,929 | 0.55 | 0.72 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 37.50 | 3.85 | 4.00 | 3.93 | 3.85 | +0.22 | +6.07% | 0.10 | 55 | 3,070 | 0.53 | 0.61 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 40.00 | 2.66 | 2.80 | 2.73 | 2.75 | +0.25 | +10.00% | 0.07 | 110 | 3,300 | 0.53 | 0.49 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 42.50 | 1.82 | 1.92 | 1.87 | 1.83 | +0.16 | +9.59% | 0.04 | 45 | 4,635 | 0.53 | 0.36 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 45.00 | 1.17 | 1.29 | 1.23 | 1.23 | +0.12 | +10.82% | 0.03 | 25 | 3,384 | 0.53 | 0.26 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 47.50 | 0.75 | 0.85 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.53 | 0.19 | 0.03 | -0.02 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 50.00 | 0.37 | 0.70 | 0.54 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,142 | 0.54 | 0.14 | 0.03 | -0.02 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 52.50 | 0.31 | 0.62 | 0.47 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.58 | 0.10 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 55.00 | 0.20 | 0.29 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 4 | 254 | 0.56 | 0.08 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 60.00 | 0.09 | 0.18 | 0.14 | 0.09 | -0.10 | -52.64% | 0.00 | 7 | 51 | 0.59 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 65.00 | 0.01 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.02 | 0.01 | -0.01 | 4/15/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 604 | 2.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 61 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 493 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,551 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 10 | 2,176 | 0.90 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 22.50 | 0.03 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,215 | 0.74 | -0.02 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 25.00 | 0.04 | 0.20 | 0.12 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 1,930 | 0.62 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 27.50 | 0.17 | 0.25 | 0.21 | 0.25 | -0.02 | -7.41% | 0.01 | 10 | 2,033 | 0.59 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 30.00 | 0.37 | 0.49 | 0.43 | 0.50 | +0.03 | +6.39% | 0.01 | 6 | 1,577 | 0.56 | -0.12 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 32.50 | 0.78 | 0.89 | 0.84 | 0.89 | -0.03 | -3.27% | 0.03 | 1 | 397 | 0.55 | -0.19 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 35.00 | 1.44 | 1.57 | 1.51 | 1.52 | -0.24 | -13.64% | 0.04 | 162 | 387 | 0.54 | -0.28 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 37.50 | 2.42 | 2.56 | 2.49 | 2.55 | -0.27 | -9.58% | 0.07 | 28 | 818 | 0.53 | -0.39 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 40.00 | 3.70 | 3.90 | 3.80 | 3.77 | -0.48 | -11.30% | 0.10 | 3 | 1,002 | 0.53 | -0.51 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 42.50 | 5.35 | 5.50 | 5.43 | 5.35 | -3.35 | -38.51% | 0.13 | 2 | 1,568 | 0.53 | -0.64 | 0.05 | -0.03 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 45.00 | 7.05 | 7.65 | 7.35 | 8.15 | 0.00 | 0.00% | 0.16 | 0 | 593 | 0.53 | -0.74 | 0.04 | -0.02 | 4/16/2026 | 4/23/2026 3:59:57 PM EST |
| 47.50 | 8.75 | 10.05 | 9.40 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 282 | 0.68 | -0.81 | 0.03 | -0.02 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 50.00 | 11.00 | 12.35 | 11.68 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.73 | -0.86 | 0.03 | -0.02 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 52.50 | 13.30 | 14.75 | 14.03 | 10.71 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.78 | -0.90 | 0.02 | -0.01 | 3/31/2026 | 4/23/2026 3:59:57 PM EST |
| 55.00 | 15.50 | 17.25 | 16.38 | % | 0.30 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 60.00 | 20.15 | 22.65 | 21.40 | % | 0.36 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 65.00 | 25.15 | 27.55 | 26.35 | % | 0.41 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 4/23/2026 3:59:57 PM EST |