Options Chain for APA CORPORATION COM (APA) - $35.22 as of 7/20/2026 1:12:08 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 | 14.25 | 15.00 | 14.63 | 15.33 | +0.15 | +0.99% | 0.73 | 3 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 23.00 | 10.90 | 12.80 | 11.85 | 12.18 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 24.00 | 9.95 | 11.80 | 10.88 | 11.19 | +0.05 | +0.45% | 0.45 | 2 | 4 | 3.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 25.00 | 9.00 | 10.80 | 9.90 | 10.24 | % | 0.40 | 5 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 26.00 | 7.90 | 9.85 | 8.88 | 8.88 | % | 0.34 | 2 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 27.00 | 7.70 | 8.00 | 7.85 | 7.82 | +1.17 | +17.60% | 0.29 | 1 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 28.00 | 6.70 | 7.00 | 6.85 | 5.02 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:04 PM EST |
| 28.50 | 6.20 | 6.50 | 6.35 | % | 0.22 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 29.00 | 5.70 | 6.00 | 5.85 | 6.05 | +0.70 | +13.09% | 0.20 | 2 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 29.50 | 5.20 | 5.50 | 5.35 | 5.73 | % | 0.18 | 4 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 30.00 | 4.70 | 5.00 | 4.85 | 5.09 | -0.09 | -1.74% | 0.16 | 1 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 30.50 | 4.20 | 4.50 | 4.35 | % | 0.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 31.00 | 3.70 | 4.00 | 3.85 | 3.74 | -0.26 | -6.50% | 0.12 | 1 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 31.50 | 3.20 | 3.50 | 3.35 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 32.00 | 2.74 | 3.00 | 2.87 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.90 | 0.99 | 0.09 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 32.50 | 2.23 | 2.52 | 2.38 | 2.74 | +0.05 | +1.86% | 0.07 | 2 | 18 | 0.82 | 0.94 | 0.14 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 33.00 | 1.83 | 2.05 | 1.94 | 2.28 | -0.02 | -0.87% | 0.06 | 1 | 32 | 0.73 | 0.87 | 0.16 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 33.50 | 1.46 | 1.58 | 1.52 | 1.53 | -0.20 | -11.57% | 0.05 | 45 | 152 | 0.46 | 0.79 | 0.19 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 34.00 | 1.11 | 1.23 | 1.17 | 1.14 | -0.24 | -17.40% | 0.03 | 33 | 821 | 0.49 | 0.69 | 0.21 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 34.50 | 0.80 | 0.89 | 0.85 | 0.80 | -0.06 | -6.98% | 0.02 | 42 | 425 | 0.48 | 0.58 | 0.22 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 35.00 | 0.56 | 0.68 | 0.62 | 0.61 | -0.33 | -35.11% | 0.02 | 224 | 1,164 | 0.50 | 0.47 | 0.22 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 35.50 | 0.38 | 0.49 | 0.44 | 0.56 | 0.00 | 0.00% | 0.01 | 622 | 500 | 0.51 | 0.37 | 0.20 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 36.00 | 0.26 | 0.35 | 0.31 | 0.31 | -0.15 | -32.61% | 0.01 | 150 | 494 | 0.52 | 0.28 | 0.17 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 36.50 | 0.16 | 0.24 | 0.20 | 0.23 | -0.12 | -34.29% | 0.01 | 62 | 95 | 0.53 | 0.21 | 0.14 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 37.00 | 0.09 | 0.18 | 0.14 | 0.16 | -0.05 | -23.81% | 0.00 | 5,299 | 220 | 0.54 | 0.15 | 0.11 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 37.50 | 0.04 | 0.14 | 0.09 | 0.14 | +0.01 | +7.70% | 0.00 | 75 | 97 | 0.55 | 0.11 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 38.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 55 | 69 | 0.57 | 0.08 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 38.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 52 | 2 | 0.57 | 0.06 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 39.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 135 | 0.62 | 0.04 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 10 | 0.67 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 6 | 0.93 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 44 | 0.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 30.50 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 53 | 0.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 31.50 | 0.02 | 0.11 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 12 | 157 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 32.00 | 0.06 | 0.14 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 397 | 0.57 | -0.01 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 32.50 | 0.11 | 0.19 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 154 | 94 | 0.59 | -0.06 | 0.14 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 33.00 | 0.18 | 0.28 | 0.23 | 0.14 | -0.09 | -39.13% | 0.01 | 142 | 74 | 0.58 | -0.13 | 0.16 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 33.50 | 0.29 | 0.36 | 0.33 | 0.31 | -0.06 | -16.22% | 0.01 | 45 | 335 | 0.55 | -0.21 | 0.19 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 34.00 | 0.45 | 0.56 | 0.51 | 0.51 | -0.01 | -1.93% | 0.01 | 112 | 353 | 0.57 | -0.31 | 0.21 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 34.50 | 0.65 | 0.77 | 0.71 | 0.66 | -0.19 | -22.36% | 0.02 | 62 | 145 | 0.57 | -0.42 | 0.22 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 35.00 | 0.92 | 1.04 | 0.98 | 0.95 | +0.10 | +11.77% | 0.03 | 26 | 340 | 0.57 | -0.53 | 0.22 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 35.50 | 1.24 | 1.36 | 1.30 | 1.10 | -0.31 | -21.99% | 0.04 | 1 | 8 | 0.59 | -0.63 | 0.20 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 36.00 | 1.63 | 1.72 | 1.68 | 1.37 | -0.08 | -5.52% | 0.05 | 20 | 19 | 0.61 | -0.72 | 0.17 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 36.50 | 1.93 | 2.21 | 2.07 | 2.30 | -0.90 | -28.13% | 0.06 | 7 | 14 | 0.58 | -0.79 | 0.14 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 37.00 | 2.37 | 2.62 | 2.50 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.69 | -0.85 | 0.11 | -0.05 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 37.50 | 2.83 | 3.15 | 2.99 | 2.72 | -0.24 | -8.11% | 0.08 | 3 | 7 | 0.80 | -0.89 | 0.08 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 38.00 | 3.30 | 3.60 | 3.45 | 4.15 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.89 | -0.92 | 0.06 | -0.03 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 38.50 | 3.75 | 4.10 | 3.93 | % | 0.10 | 0 | 0 | 0.91 | -0.94 | 0.05 | -0.03 | 7/20/2026 4:00:04 PM EST | |||
| 39.00 | 4.25 | 4.60 | 4.43 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | -0.96 | 0.03 | -0.02 | 7/1/2026 | 7/20/2026 4:00:04 PM EST |
| 40.00 | 5.25 | 5.50 | 5.38 | 5.43 | 0.00 | 0.00% | 0.13 | 0 | 490 | 0.97 | -0.98 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 41.00 | 6.25 | 6.55 | 6.40 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 42.00 | 7.25 | 7.50 | 7.38 | 10.07 | 0.00 | 0.00% | 0.18 | 0 | 169 | 1.21 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:04 PM EST |
| 43.00 | 8.25 | 8.55 | 8.40 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 44.00 | 9.25 | 9.55 | 9.40 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 45.00 | 10.25 | 10.55 | 10.40 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 46.00 | 11.25 | 11.55 | 11.40 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 47.00 | 12.25 | 12.55 | 12.40 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 48.00 | 12.00 | 14.50 | 13.25 | % | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 50.00 | 14.00 | 16.50 | 15.25 | % | 0.30 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 55.00 | 19.00 | 21.45 | 20.23 | % | 0.37 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST |