Options Chain for APA CORPORATION COM (APA) - $36.98 as of 6/15/2026 7:15:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.30 | 11.00 | 10.15 | % | 0.41 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 29.00 | 5.90 | 6.95 | 6.43 | % | 0.22 | 0 | 0 | 0.49 | 0.87 | 0.03 | -0.02 | 6/15/2026 3:58:16 PM EST | |||
| 30.00 | 5.05 | 6.20 | 5.63 | % | 0.19 | 0 | 0 | 0.51 | 0.83 | 0.04 | -0.02 | 6/15/2026 3:58:16 PM EST | |||
| 31.00 | 4.25 | 5.40 | 4.83 | % | 0.16 | 0 | 0 | 0.50 | 0.78 | 0.05 | -0.02 | 6/15/2026 3:58:16 PM EST | |||
| 32.00 | 3.60 | 4.40 | 4.00 | % | 0.12 | 0 | 0 | 0.47 | 0.72 | 0.06 | -0.02 | 6/15/2026 3:58:16 PM EST | |||
| 33.00 | 3.10 | 3.75 | 3.43 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.06 | -0.03 | 6/15/2026 3:58:16 PM EST | |||
| 34.00 | 2.43 | 3.15 | 2.79 | % | 0.08 | 0 | 0 | 0.47 | 0.60 | 0.07 | -0.03 | 6/15/2026 3:58:16 PM EST | |||
| 35.00 | 1.97 | 2.49 | 2.23 | 2.25 | % | 0.06 | 13 | 0 | 0.46 | 0.53 | 0.07 | -0.03 | 6/15/2026 | 6/15/2026 3:58:16 PM EST | |
| 36.00 | 1.52 | 2.19 | 1.86 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.07 | -0.03 | 6/15/2026 3:58:16 PM EST | |||
| 37.00 | 1.15 | 1.81 | 1.48 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.40 | 0.07 | -0.03 | 6/11/2026 | 6/15/2026 3:58:16 PM EST |
| 38.00 | 0.87 | 1.49 | 1.18 | 1.18 | -0.87 | -42.44% | 0.03 | 2 | 8 | 0.47 | 0.33 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST |
| 39.00 | 0.75 | 1.14 | 0.95 | 0.85 | % | 0.02 | 1 | 0 | 0.47 | 0.28 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST | |
| 40.00 | 0.59 | 0.81 | 0.70 | 0.67 | -0.80 | -54.43% | 0.02 | 74 | 2 | 0.46 | 0.23 | 0.05 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST |
| 41.00 | 0.23 | 0.89 | 0.56 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.05 | -0.02 | 6/15/2026 3:58:16 PM EST | |||
| 42.00 | 0.14 | 0.69 | 0.42 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.04 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 43.00 | 0.08 | 0.57 | 0.33 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.03 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 44.00 | 0.03 | 0.48 | 0.26 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.03 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 45.00 | 0.01 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 46.00 | 0.01 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.02 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 47.00 | 0.01 | 0.54 | 0.28 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 48.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.01 | 0.00 | 6/15/2026 3:58:16 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 6/15/2026 3:58:16 PM EST | |||
| 55.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 29.00 | 0.27 | 0.62 | 0.45 | 0.36 | % | 0.02 | 10 | 0 | 0.51 | -0.13 | 0.03 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST | |
| 30.00 | 0.43 | 0.84 | 0.64 | 0.62 | % | 0.02 | 7 | 0 | 0.47 | -0.17 | 0.04 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST | |
| 31.00 | 0.48 | 1.11 | 0.80 | 0.82 | % | 0.03 | 1 | 0 | 0.48 | -0.22 | 0.05 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST | |
| 32.00 | 0.91 | 1.40 | 1.16 | 1.10 | % | 0.04 | 10 | 0 | 0.50 | -0.28 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST | |
| 33.00 | 1.21 | 1.75 | 1.48 | % | 0.04 | 0 | 0 | 0.49 | -0.34 | 0.06 | -0.03 | 6/15/2026 3:58:16 PM EST | |||
| 34.00 | 1.66 | 2.05 | 1.86 | % | 0.05 | 0 | 0 | 0.48 | -0.40 | 0.07 | -0.03 | 6/15/2026 3:58:16 PM EST | |||
| 35.00 | 2.01 | 2.77 | 2.39 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | -0.47 | 0.07 | -0.03 | 6/11/2026 | 6/15/2026 3:58:16 PM EST |
| 36.00 | 2.61 | 3.30 | 2.96 | % | 0.08 | 0 | 0 | 0.48 | -0.54 | 0.07 | -0.03 | 6/15/2026 3:58:16 PM EST | |||
| 37.00 | 3.20 | 4.00 | 3.60 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.07 | -0.03 | 6/15/2026 3:58:16 PM EST | |||
| 38.00 | 3.80 | 4.65 | 4.23 | 4.00 | % | 0.11 | 25 | 0 | 0.47 | -0.67 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST | |
| 39.00 | 4.60 | 5.45 | 5.03 | 4.88 | % | 0.13 | 1 | 0 | 0.48 | -0.72 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 3:58:16 PM EST | |
| 40.00 | 5.10 | 6.20 | 5.65 | % | 0.14 | 0 | 0 | 0.58 | -0.77 | 0.05 | -0.02 | 6/15/2026 3:58:16 PM EST | |||
| 41.00 | 5.95 | 7.15 | 6.55 | % | 0.16 | 0 | 0 | 0.61 | -0.82 | 0.05 | -0.02 | 6/15/2026 3:58:16 PM EST | |||
| 42.00 | 6.90 | 8.40 | 7.65 | % | 0.18 | 0 | 0 | 0.73 | -0.86 | 0.04 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 43.00 | 7.85 | 9.00 | 8.43 | % | 0.20 | 0 | 0 | 0.67 | -0.89 | 0.03 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 44.00 | 8.65 | 10.15 | 9.40 | % | 0.21 | 0 | 0 | 0.76 | -0.91 | 0.03 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 45.00 | 9.60 | 11.25 | 10.43 | % | 0.23 | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 46.00 | 10.20 | 11.95 | 11.08 | % | 0.24 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 47.00 | 11.30 | 13.20 | 12.25 | % | 0.26 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 6/15/2026 3:58:16 PM EST | |||
| 48.00 | 12.30 | 14.20 | 13.25 | % | 0.28 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 6/15/2026 3:58:16 PM EST | |||
| 50.00 | 14.20 | 16.50 | 15.35 | % | 0.31 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 6/15/2026 3:58:16 PM EST | |||
| 55.00 | 19.15 | 21.45 | 20.30 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:16 PM EST |