Options Chain for APA CORPORATION COM (APA) - $33.03 as of 6/22/2026 1:01:20 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 | 13.25 | 14.40 | 13.83 | 17.07 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:49 PM EST |
| 25.00 | 8.25 | 9.35 | 8.80 | % | 0.35 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 26.00 | 7.25 | 8.45 | 7.85 | % | 0.30 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 27.00 | 6.25 | 7.30 | 6.78 | 7.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 2:58:49 PM EST |
| 28.00 | 5.30 | 6.40 | 5.85 | 4.71 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 29.00 | 4.25 | 5.30 | 4.78 | % | 0.16 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 6/22/2026 2:58:49 PM EST | |||
| 30.00 | 3.30 | 4.30 | 3.80 | 3.73 | +0.98 | +35.64% | 0.13 | 1 | 4 | 1.08 | 0.97 | 0.03 | -0.02 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 30.50 | 2.87 | 3.80 | 3.34 | 3.33 | % | 0.11 | 1 | 0 | 0.98 | 0.95 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 2:58:49 PM EST | |
| 31.00 | 2.69 | 3.30 | 3.00 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 302 | 0.88 | 0.92 | 0.06 | -0.04 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 31.50 | 2.11 | 2.92 | 2.52 | 1.47 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | 0.89 | 0.08 | -0.05 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 32.00 | 1.76 | 2.47 | 2.12 | 1.16 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.84 | 0.84 | 0.11 | -0.06 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 32.50 | 1.65 | 1.99 | 1.82 | 1.77 | +0.78 | +78.79% | 0.06 | 5 | 20 | 0.46 | 0.79 | 0.14 | -0.07 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 33.00 | 1.43 | 1.56 | 1.50 | 1.50 | +0.75 | +100.00% | 0.05 | 17 | 54 | 0.57 | 0.71 | 0.17 | -0.08 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 33.50 | 1.08 | 1.22 | 1.15 | 1.05 | +0.37 | +54.42% | 0.03 | 35 | 35 | 0.56 | 0.62 | 0.20 | -0.09 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 34.00 | 0.81 | 0.93 | 0.87 | 0.85 | +0.38 | +80.86% | 0.03 | 4,621 | 1,799 | 0.55 | 0.52 | 0.21 | -0.10 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 34.50 | 0.56 | 0.66 | 0.61 | 0.58 | +0.22 | +61.12% | 0.02 | 50 | 143 | 0.55 | 0.42 | 0.20 | -0.09 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 35.00 | 0.38 | 0.49 | 0.44 | 0.41 | +0.16 | +64.00% | 0.01 | 803 | 132 | 0.54 | 0.33 | 0.19 | -0.09 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 35.50 | 0.26 | 0.34 | 0.30 | 0.24 | +0.08 | +50.00% | 0.01 | 245 | 68 | 0.54 | 0.25 | 0.16 | -0.08 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 36.00 | 0.17 | 0.20 | 0.19 | 0.19 | +0.09 | +90.00% | 0.01 | 81 | 59 | 0.55 | 0.18 | 0.13 | -0.07 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 36.50 | 0.12 | 0.15 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 10 | 74 | 0.57 | 0.13 | 0.10 | -0.05 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 37.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 61 | 260 | 0.58 | 0.09 | 0.08 | -0.04 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 37.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 22 | 0.60 | 0.06 | 0.06 | -0.03 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 38.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 53 | 349 | 0.60 | 0.04 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.02 | 0.03 | -0.01 | 6/11/2026 | 6/22/2026 2:58:49 PM EST |
| 39.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 240 | 0.67 | 0.02 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 39.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.05 | 0.01 | 0.01 | -0.01 | 6/17/2026 | 6/22/2026 2:58:49 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 506 | 0.83 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 40.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.22 | -68.75% | 0.00 | 1 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 210 | 1.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 41.50 | 0.00 | 0.06 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 2:58:49 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:58:49 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:49 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,126 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:49 PM EST |
| 43.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 44.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:49 PM EST |
| 44.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:49 PM EST |
| 45.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 46.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,133 | 2.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 46.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 47.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 2:58:49 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/22/2026 2:58:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/22/2026 2:58:49 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/22/2026 2:58:49 PM EST |
| 26.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/22/2026 2:58:49 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 29.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | -0.01 | 0.01 | -0.01 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 109 | 58 | 0.69 | -0.03 | 0.03 | -0.02 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.07 | % | 0.00 | 2 | 0 | 0.68 | -0.05 | 0.04 | -0.03 | 6/22/2026 | 6/22/2026 2:58:49 PM EST | |
| 31.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.21 | -72.42% | 0.00 | 49 | 7 | 0.63 | -0.08 | 0.06 | -0.04 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 31.50 | 0.06 | 0.19 | 0.13 | 0.10 | -0.28 | -73.69% | 0.00 | 3 | 26 | 0.62 | -0.11 | 0.08 | -0.05 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 32.00 | 0.11 | 0.19 | 0.15 | 0.16 | -0.34 | -68.00% | 0.00 | 65 | 44 | 0.58 | -0.16 | 0.11 | -0.06 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 32.50 | 0.17 | 0.27 | 0.22 | 0.24 | -0.38 | -61.29% | 0.01 | 117 | 120 | 0.56 | -0.21 | 0.14 | -0.07 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 33.00 | 0.28 | 0.39 | 0.34 | 0.33 | -0.50 | -60.25% | 0.01 | 49 | 166 | 0.55 | -0.29 | 0.17 | -0.08 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 33.50 | 0.43 | 0.56 | 0.50 | 0.49 | -0.77 | -61.12% | 0.01 | 3 | 33 | 0.55 | -0.38 | 0.20 | -0.09 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 34.00 | 0.63 | 0.77 | 0.70 | 1.11 | -0.38 | -25.51% | 0.02 | 11 | 161 | 0.54 | -0.48 | 0.21 | -0.10 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 34.50 | 0.89 | 1.05 | 0.97 | 1.03 | -0.85 | -45.22% | 0.03 | 2 | 13 | 0.54 | -0.58 | 0.20 | -0.09 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 35.00 | 1.21 | 1.37 | 1.29 | 1.39 | -0.95 | -40.60% | 0.04 | 4 | 152 | 0.54 | -0.68 | 0.19 | -0.09 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 35.50 | 1.60 | 1.70 | 1.65 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.54 | -0.75 | 0.16 | -0.08 | 6/16/2026 | 6/22/2026 2:58:49 PM EST |
| 36.00 | 1.89 | 2.29 | 2.09 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 470 | 0.77 | -0.82 | 0.13 | -0.07 | 6/16/2026 | 6/22/2026 2:58:49 PM EST |
| 36.50 | 2.31 | 3.05 | 2.68 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 37 | 1.12 | -0.87 | 0.10 | -0.05 | 6/17/2026 | 6/22/2026 2:58:49 PM EST |
| 37.00 | 2.82 | 3.45 | 3.14 | 3.49 | -0.66 | -15.91% | 0.08 | 3 | 316 | 0.65 | -0.91 | 0.08 | -0.04 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 37.50 | 3.25 | 4.15 | 3.70 | 4.64 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.36 | -0.94 | 0.06 | -0.03 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 38.00 | 3.75 | 4.45 | 4.10 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 182 | 1.27 | -0.96 | 0.04 | -0.03 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 38.50 | 4.25 | 5.30 | 4.78 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.63 | -0.98 | 0.03 | -0.01 | 6/10/2026 | 6/22/2026 2:58:49 PM EST |
| 39.00 | 4.75 | 5.80 | 5.28 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.72 | -0.98 | 0.02 | -0.01 | 6/18/2026 | 6/22/2026 2:58:49 PM EST |
| 39.50 | 5.25 | 6.20 | 5.73 | 6.20 | +1.48 | +31.36% | 0.15 | 8 | 13 | 1.71 | -0.99 | 0.01 | -0.01 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 40.00 | 5.60 | 6.80 | 6.20 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.89 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/22/2026 2:58:49 PM EST |
| 40.50 | 6.20 | 7.30 | 6.75 | % | 0.17 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 41.00 | 6.75 | 7.75 | 7.25 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:49 PM EST |
| 41.50 | 7.10 | 8.25 | 7.68 | 8.02 | % | 0.19 | 2 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST | |
| 42.00 | 7.75 | 8.75 | 8.25 | 8.47 | +1.36 | +19.13% | 0.20 | 1 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 42.50 | 8.15 | 9.25 | 8.70 | % | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 43.00 | 8.75 | 9.75 | 9.25 | 9.72 | +0.35 | +3.74% | 0.22 | 3 | 3 | 2.29 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 43.50 | 9.20 | 10.25 | 9.73 | 9.95 | +0.23 | +2.37% | 0.22 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 44.00 | 9.65 | 10.75 | 10.20 | % | 0.23 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 44.50 | 10.25 | 11.20 | 10.73 | 11.25 | % | 0.24 | 2 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST | |
| 45.00 | 10.75 | 11.75 | 11.25 | 11.77 | +4.63 | +64.85% | 0.25 | 4 | 28 | 2.56 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:49 PM EST |
| 45.50 | 11.15 | 12.20 | 11.68 | % | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 46.00 | 11.75 | 12.70 | 12.23 | % | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 46.50 | 12.10 | 13.20 | 12.65 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 47.00 | 12.60 | 13.75 | 13.18 | 8.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:58:49 PM EST |
| 48.00 | 13.60 | 14.70 | 14.15 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:58:49 PM EST |
| 49.00 | 14.60 | 15.75 | 15.18 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 50.00 | 15.60 | 16.75 | 16.18 | % | 0.32 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST | |||
| 55.00 | 20.60 | 21.70 | 21.15 | % | 0.38 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:49 PM EST |