Options Chain for APA CORPORATION COM (APA) - $38.80 as of 5/24/2026 8:11:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 25.20 | 27.65 | 26.43 | % | 2.11 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:14 PM EST | |||
| 15.00 | 22.75 | 25.20 | 23.98 | % | 1.60 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:14 PM EST | |||
| 17.50 | 20.25 | 22.55 | 21.40 | % | 1.22 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:14 PM EST | |||
| 20.00 | 17.80 | 20.15 | 18.98 | 16.60 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:14 PM EST |
| 22.50 | 15.30 | 17.05 | 16.18 | 13.00 | 0.00 | 0.00% | 0.72 | 0 | 39 | 1.10 | 0.99 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:14 PM EST |
| 25.00 | 12.90 | 14.90 | 13.90 | 10.41 | 0.00 | 0.00% | 0.56 | 0 | 140 | 1.07 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 5/22/2026 3:59:14 PM EST |
| 27.50 | 10.70 | 12.25 | 11.48 | 9.60 | 0.00 | 0.00% | 0.42 | 0 | 358 | 0.82 | 0.96 | 0.01 | -0.01 | 5/13/2026 | 5/22/2026 3:59:14 PM EST |
| 30.00 | 8.55 | 9.65 | 9.10 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 714 | 0.63 | 0.91 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 3:59:14 PM EST |
| 32.50 | 6.55 | 7.60 | 7.08 | 7.40 | -2.00 | -21.28% | 0.22 | 1 | 247 | 0.61 | 0.84 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 35.00 | 5.20 | 5.60 | 5.40 | 5.35 | +0.35 | +7.00% | 0.15 | 5 | 530 | 0.51 | 0.74 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 37.50 | 3.60 | 3.85 | 3.73 | 3.80 | -0.30 | -7.32% | 0.10 | 3 | 657 | 0.49 | 0.62 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 40.00 | 2.38 | 2.61 | 2.50 | 2.63 | +0.23 | +9.59% | 0.06 | 296 | 2,702 | 0.48 | 0.49 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 42.50 | 1.51 | 1.73 | 1.62 | 1.66 | +0.12 | +7.80% | 0.04 | 7 | 722 | 0.48 | 0.36 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 45.00 | 1.02 | 1.11 | 1.07 | 1.07 | +0.11 | +11.46% | 0.02 | 263 | 3,897 | 0.50 | 0.25 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 47.50 | 0.55 | 0.72 | 0.64 | 0.67 | -0.03 | -4.29% | 0.01 | 48 | 1,158 | 0.49 | 0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 50.00 | 0.34 | 0.45 | 0.40 | 0.45 | -0.08 | -15.10% | 0.01 | 5 | 1,969 | 0.50 | 0.11 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 52.50 | 0.21 | 0.42 | 0.32 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.53 | 0.07 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:14 PM EST |
| 55.00 | 0.01 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.47 | 0.05 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:14 PM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.67 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:14 PM EST |
| 65.00 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.90 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 3:59:14 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 3:59:14 PM EST |
| 17.50 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 3:59:14 PM EST |
| 20.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:14 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 50 | 293 | 0.74 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 25.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.84 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:14 PM EST |
| 27.50 | 0.10 | 0.28 | 0.19 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.57 | -0.04 | 0.01 | -0.01 | 5/6/2026 | 5/22/2026 3:59:14 PM EST |
| 30.00 | 0.28 | 0.50 | 0.39 | 0.32 | -0.03 | -8.58% | 0.01 | 7 | 357 | 0.55 | -0.09 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 32.50 | 0.61 | 0.77 | 0.69 | 0.66 | -0.21 | -24.14% | 0.02 | 21 | 2,269 | 0.51 | -0.16 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 35.00 | 1.18 | 1.38 | 1.28 | 1.28 | -0.24 | -15.79% | 0.04 | 784 | 662 | 0.50 | -0.26 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 37.50 | 2.07 | 2.32 | 2.20 | 2.20 | +0.06 | +2.81% | 0.06 | 1 | 2,954 | 0.49 | -0.38 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 40.00 | 3.30 | 3.60 | 3.45 | 3.50 | -0.30 | -7.90% | 0.09 | 82 | 1,312 | 0.48 | -0.51 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:14 PM EST |
| 42.50 | 4.95 | 5.35 | 5.15 | 5.37 | 0.00 | 0.00% | 0.12 | 0 | 479 | 0.48 | -0.64 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:14 PM EST |
| 45.00 | 6.90 | 7.60 | 7.25 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 194 | 0.52 | -0.75 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 3:59:14 PM EST |
| 47.50 | 8.80 | 9.80 | 9.30 | 9.57 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.49 | -0.83 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:14 PM EST |
| 50.00 | 11.05 | 12.15 | 11.60 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.68 | -0.89 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:14 PM EST |
| 52.50 | 13.25 | 14.70 | 13.98 | % | 0.27 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 5/22/2026 3:59:14 PM EST | |||
| 55.00 | 15.70 | 17.25 | 16.48 | % | 0.30 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 5/22/2026 3:59:14 PM EST | |||
| 60.00 | 19.95 | 22.35 | 21.15 | 23.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.03 | -0.98 | 0.01 | 0.00 | 4/14/2026 | 5/22/2026 3:59:14 PM EST |
| 65.00 | 25.00 | 27.30 | 26.15 | % | 0.40 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:14 PM EST |