Options Chain for APA CORPORATION COM (APA) - $36.74 as of 6/10/2026 7:06:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.35 | 26.60 | 25.48 | % | 2.04 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 15.00 | 21.90 | 24.10 | 23.00 | 22.46 | 0.00 | 0.00% | 1.53 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 17.50 | 19.40 | 21.65 | 20.53 | % | 1.17 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST | |||
| 20.00 | 16.90 | 18.60 | 17.75 | 16.60 | 0.00 | 0.00% | 0.89 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:28 PM EST |
| 22.50 | 14.45 | 16.00 | 15.23 | 13.00 | 0.00 | 0.00% | 0.68 | 0 | 39 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:28 PM EST |
| 25.00 | 11.95 | 13.65 | 12.80 | 12.87 | 0.00 | 0.00% | 0.51 | 0 | 141 | 0.93 | 0.98 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 27.50 | 9.50 | 10.90 | 10.20 | 8.82 | 0.00 | 0.00% | 0.37 | 0 | 350 | 0.79 | 0.96 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 30.00 | 7.25 | 8.50 | 7.88 | 6.47 | 0.00 | 0.00% | 0.26 | 0 | 703 | 0.58 | 0.90 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 32.50 | 5.35 | 6.30 | 5.83 | 5.80 | +1.30 | +28.89% | 0.18 | 4 | 254 | 0.47 | 0.79 | 0.05 | -0.02 | 6/10/2026 | 6/9/2026 3:59:28 PM EST |
| 35.00 | 3.55 | 4.35 | 3.95 | 2.91 | 0.00 | 0.00% | 0.11 | 0 | 615 | 0.48 | 0.65 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 37.50 | 2.22 | 2.79 | 2.51 | 2.40 | +0.59 | +32.60% | 0.07 | 2 | 636 | 0.50 | 0.47 | 0.07 | -0.03 | 6/10/2026 | 6/9/2026 3:59:28 PM EST |
| 40.00 | 1.35 | 1.66 | 1.51 | 1.57 | +0.47 | +42.73% | 0.04 | 13 | 3,299 | 0.49 | 0.32 | 0.06 | -0.03 | 6/10/2026 | 6/9/2026 3:59:28 PM EST |
| 42.50 | 0.63 | 0.88 | 0.76 | 0.75 | +0.21 | +38.89% | 0.02 | 1,160 | 971 | 0.49 | 0.20 | 0.05 | -0.02 | 6/10/2026 | 6/9/2026 3:59:28 PM EST |
| 45.00 | 0.26 | 0.56 | 0.41 | 0.41 | +0.08 | +24.25% | 0.01 | 1,150 | 4,495 | 0.51 | 0.13 | 0.03 | -0.02 | 6/10/2026 | 6/9/2026 3:59:28 PM EST |
| 47.50 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.52 | 0.08 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 50.00 | 0.02 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 0.59 | 0.04 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 52.50 | 0.01 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.54 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.75 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:28 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:28 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 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:28 PM EST |
| 15.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:28 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/9/2026 3:59:28 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:28 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:28 PM EST |
| 25.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.57 | -0.02 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:28 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.56 | -0.04 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 30.00 | 0.14 | 0.33 | 0.24 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 943 | 0.52 | -0.10 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 32.50 | 0.46 | 0.68 | 0.57 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 2,375 | 0.50 | -0.21 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 35.00 | 1.06 | 1.33 | 1.20 | 1.10 | -0.50 | -31.25% | 0.03 | 13 | 1,441 | 0.49 | -0.35 | 0.07 | -0.03 | 6/10/2026 | 6/9/2026 3:59:28 PM EST |
| 37.50 | 1.91 | 2.40 | 2.16 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 2,910 | 0.50 | -0.53 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 40.00 | 3.30 | 3.95 | 3.63 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 1,267 | 0.52 | -0.68 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 3:59:28 PM EST |
| 42.50 | 5.05 | 5.85 | 5.45 | 5.83 | -0.67 | -10.31% | 0.13 | 2 | 479 | 0.58 | -0.80 | 0.05 | -0.02 | 6/10/2026 | 6/9/2026 3:59:28 PM EST |
| 45.00 | 7.15 | 8.10 | 7.63 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 287 | 0.60 | -0.87 | 0.03 | -0.02 | 6/8/2026 | 6/9/2026 3:59:28 PM EST |
| 47.50 | 9.45 | 10.35 | 9.90 | 9.35 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.88 | -0.92 | 0.02 | -0.01 | 6/1/2026 | 6/9/2026 3:59:28 PM EST |
| 50.00 | 11.70 | 13.15 | 12.43 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.02 | -0.96 | 0.01 | -0.01 | 5/20/2026 | 6/9/2026 3:59:28 PM EST |
| 52.50 | 14.05 | 15.75 | 14.90 | % | 0.28 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 6/9/2026 3:59:28 PM EST | |||
| 55.00 | 16.50 | 18.25 | 17.38 | 17.91 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:28 PM EST |
| 60.00 | 21.65 | 23.10 | 22.38 | 23.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:28 PM EST |
| 65.00 | 26.10 | 28.10 | 27.10 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:28 PM EST |