Options Chain for APA CORPORATION COM (APA) - $39.74 as of 5/21/2026 7:05:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.20 | 9.45 | 8.83 | % | 0.29 | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 31.00 | 7.25 | 8.55 | 7.90 | % | 0.25 | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 32.00 | 6.35 | 7.55 | 6.95 | % | 0.22 | 0 | 0 | 0.65 | 0.88 | 0.03 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 33.00 | 5.65 | 6.75 | 6.20 | % | 0.19 | 0 | 0 | 0.64 | 0.85 | 0.04 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 34.00 | 4.90 | 6.30 | 5.60 | % | 0.16 | 0 | 0 | 0.49 | 0.80 | 0.04 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 35.00 | 4.25 | 5.55 | 4.90 | % | 0.14 | 0 | 0 | 0.51 | 0.75 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 36.00 | 3.50 | 4.80 | 4.15 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 37.00 | 3.00 | 4.15 | 3.58 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.06 | -0.04 | 5/21/2026 3:59:56 PM EST | |||
| 38.00 | 2.44 | 3.50 | 2.97 | % | 0.08 | 0 | 0 | 0.49 | 0.58 | 0.06 | -0.04 | 5/21/2026 3:59:56 PM EST | |||
| 39.00 | 1.96 | 2.97 | 2.47 | 2.90 | % | 0.06 | 1 | 0 | 0.49 | 0.52 | 0.06 | -0.04 | 5/21/2026 | 5/21/2026 3:59:56 PM EST | |
| 40.00 | 1.69 | 2.18 | 1.94 | 1.95 | % | 0.05 | 3 | 0 | 0.47 | 0.46 | 0.06 | -0.04 | 5/21/2026 | 5/21/2026 3:59:56 PM EST | |
| 41.00 | 1.31 | 2.27 | 1.79 | % | 0.04 | 0 | 0 | 0.51 | 0.41 | 0.06 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 42.00 | 1.09 | 1.86 | 1.48 | % | 0.04 | 0 | 0 | 0.51 | 0.35 | 0.06 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 43.00 | 0.84 | 1.57 | 1.21 | % | 0.03 | 0 | 0 | 0.51 | 0.30 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 44.00 | 0.63 | 1.41 | 1.02 | % | 0.02 | 0 | 0 | 0.52 | 0.26 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 45.00 | 0.52 | 1.28 | 0.90 | % | 0.02 | 0 | 0 | 0.53 | 0.22 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 46.00 | 0.31 | 1.03 | 0.67 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.04 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 47.00 | 0.35 | 0.88 | 0.62 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.04 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 48.00 | 0.12 | 0.76 | 0.44 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.03 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 49.00 | 0.01 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.03 | -0.02 | 5/21/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 31.00 | 0.01 | 0.74 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.02 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 32.00 | 0.33 | 0.64 | 0.49 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.03 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 33.00 | 0.16 | 1.02 | 0.59 | % | 0.02 | 0 | 0 | 0.49 | -0.15 | 0.04 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 34.00 | 0.33 | 1.10 | 0.72 | % | 0.02 | 0 | 0 | 0.48 | -0.20 | 0.04 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 35.00 | 0.90 | 1.36 | 1.13 | 1.10 | % | 0.03 | 10 | 0 | 0.52 | -0.25 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 3:59:56 PM EST | |
| 36.00 | 0.99 | 1.84 | 1.42 | % | 0.04 | 0 | 0 | 0.51 | -0.30 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 37.00 | 1.40 | 2.20 | 1.80 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.06 | -0.04 | 5/21/2026 3:59:56 PM EST | |||
| 38.00 | 2.11 | 2.80 | 2.46 | % | 0.06 | 0 | 0 | 0.55 | -0.42 | 0.06 | -0.04 | 5/21/2026 3:59:56 PM EST | |||
| 39.00 | 2.13 | 3.20 | 2.67 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.06 | -0.04 | 5/21/2026 3:59:56 PM EST | |||
| 40.00 | 2.61 | 3.80 | 3.21 | 3.00 | % | 0.08 | 5 | 0 | 0.48 | -0.54 | 0.06 | -0.04 | 5/21/2026 | 5/21/2026 3:59:56 PM EST | |
| 41.00 | 3.30 | 4.55 | 3.93 | % | 0.10 | 0 | 0 | 0.49 | -0.59 | 0.06 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 42.00 | 3.80 | 5.30 | 4.55 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.06 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 43.00 | 4.85 | 6.00 | 5.43 | % | 0.13 | 0 | 0 | 0.50 | -0.70 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 44.00 | 5.55 | 6.90 | 6.23 | % | 0.14 | 0 | 0 | 0.67 | -0.74 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 45.00 | 6.35 | 7.70 | 7.03 | % | 0.16 | 0 | 0 | 0.68 | -0.78 | 0.05 | -0.03 | 5/21/2026 3:59:56 PM EST | |||
| 46.00 | 7.20 | 8.70 | 7.95 | % | 0.17 | 0 | 0 | 0.72 | -0.82 | 0.04 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 47.00 | 8.00 | 9.65 | 8.83 | % | 0.19 | 0 | 0 | 0.76 | -0.85 | 0.04 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 48.00 | 8.95 | 10.40 | 9.68 | % | 0.20 | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.02 | 5/21/2026 3:59:56 PM EST | |||
| 49.00 | 9.90 | 11.35 | 10.63 | % | 0.22 | 0 | 0 | 0.76 | -0.90 | 0.03 | -0.02 | 5/21/2026 3:59:56 PM EST |