Options Chain for APA CORPORATION COM (APA) - $35.77 as of 7/22/2026 4:05:40 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 | 15.25 | 17.15 | 16.20 | 15.45 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 23.00 | 12.40 | 14.15 | 13.28 | % | 0.58 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 24.00 | 11.40 | 13.20 | 12.30 | 11.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 25.00 | 10.40 | 12.15 | 11.28 | % | 0.45 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 26.00 | 9.50 | 11.15 | 10.33 | % | 0.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 27.00 | 9.05 | 9.40 | 9.23 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 28.00 | 8.05 | 8.40 | 8.23 | % | 0.29 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 28.50 | 7.55 | 7.90 | 7.73 | % | 0.27 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 29.00 | 7.05 | 7.40 | 7.23 | % | 0.25 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 29.50 | 6.55 | 6.95 | 6.75 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 30.00 | 6.05 | 6.45 | 6.25 | 5.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 30.50 | 5.55 | 5.95 | 5.75 | % | 0.19 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 31.00 | 5.10 | 5.45 | 5.28 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.91 | 0.98 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 31.50 | 4.60 | 4.95 | 4.78 | % | 0.15 | 0 | 0 | 0.84 | 0.97 | 0.03 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 32.00 | 4.10 | 4.50 | 4.30 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | 0.95 | 0.04 | -0.02 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 32.50 | 3.65 | 4.00 | 3.83 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | 0.92 | 0.05 | -0.02 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 33.00 | 3.20 | 3.55 | 3.38 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.64 | 0.89 | 0.07 | -0.03 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 33.50 | 2.76 | 3.10 | 2.93 | 2.85 | +0.60 | +26.67% | 0.09 | 104 | 43 | 0.66 | 0.85 | 0.08 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 34.00 | 2.35 | 2.67 | 2.51 | 2.44 | +0.49 | +25.13% | 0.07 | 10 | 201 | 0.48 | 0.80 | 0.10 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 34.50 | 2.08 | 2.24 | 2.16 | 2.13 | +0.49 | +29.88% | 0.06 | 4 | 27 | 0.50 | 0.75 | 0.11 | -0.05 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 35.00 | 1.71 | 1.89 | 1.80 | 1.72 | +0.34 | +24.64% | 0.05 | 33 | 273 | 0.50 | 0.68 | 0.13 | -0.05 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 35.50 | 1.38 | 1.56 | 1.47 | 1.54 | +0.41 | +36.29% | 0.04 | 13 | 30 | 0.49 | 0.61 | 0.14 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 36.00 | 1.12 | 1.20 | 1.16 | 1.15 | +0.28 | +32.19% | 0.03 | 59 | 192 | 0.47 | 0.54 | 0.15 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 36.50 | 0.88 | 1.03 | 0.96 | 0.91 | +0.31 | +51.67% | 0.03 | 29 | 12 | 0.49 | 0.47 | 0.15 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 37.00 | 0.67 | 0.80 | 0.74 | 0.76 | +0.24 | +46.16% | 0.02 | 24 | 406 | 0.48 | 0.40 | 0.14 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 37.50 | 0.51 | 0.66 | 0.59 | 0.56 | +0.18 | +47.37% | 0.02 | 23 | 246 | 0.49 | 0.33 | 0.13 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 38.00 | 0.39 | 0.52 | 0.46 | 0.43 | +0.12 | +38.71% | 0.01 | 5,273 | 254 | 0.49 | 0.27 | 0.12 | -0.05 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 38.50 | 0.28 | 0.41 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.49 | 0.22 | 0.11 | -0.05 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 39.00 | 0.19 | 0.33 | 0.26 | 0.25 | +0.08 | +47.06% | 0.01 | 3 | 72 | 0.49 | 0.18 | 0.09 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 40.00 | 0.12 | 0.20 | 0.16 | 0.13 | +0.03 | +30.00% | 0.00 | 74 | 133 | 0.51 | 0.11 | 0.07 | -0.03 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 41.00 | 0.03 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.07 | 0.04 | -0.02 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 42.00 | 0.01 | 0.12 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.04 | 0.03 | -0.01 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 43.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 3 | 0.60 | 0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 3 | 0.68 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 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 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 30.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.66 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.05 | -0.21 | -80.77% | 0.00 | 5 | 1 | 0.52 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 31.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 53 | 0.53 | -0.02 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 31.50 | 0.01 | 0.11 | 0.06 | 0.36 | +0.27 | +300.00% | 0.00 | 1 | 182 | 0.51 | -0.03 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 32.00 | 0.01 | 0.13 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 9 | 485 | 0.47 | -0.05 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 32.50 | 0.05 | 0.16 | 0.11 | 0.10 | -0.33 | -76.75% | 0.00 | 6 | 14 | 0.49 | -0.08 | 0.05 | -0.02 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 33.00 | 0.13 | 0.21 | 0.17 | 0.15 | -0.20 | -57.15% | 0.01 | 9 | 73 | 0.51 | -0.11 | 0.07 | -0.03 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 33.50 | 0.18 | 0.28 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.49 | -0.15 | 0.08 | -0.04 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 34.00 | 0.25 | 0.33 | 0.29 | 0.34 | -0.20 | -37.04% | 0.01 | 57 | 59 | 0.47 | -0.20 | 0.10 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 34.50 | 0.35 | 0.48 | 0.42 | 0.40 | -0.55 | -57.90% | 0.01 | 2 | 4 | 0.47 | -0.25 | 0.11 | -0.05 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 35.00 | 0.50 | 0.63 | 0.57 | 0.57 | -0.26 | -31.33% | 0.02 | 178 | 522 | 0.47 | -0.32 | 0.13 | -0.05 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 35.50 | 0.66 | 0.82 | 0.74 | 0.72 | -0.38 | -34.55% | 0.02 | 2 | 24 | 0.47 | -0.39 | 0.14 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 36.00 | 0.90 | 1.04 | 0.97 | 0.98 | -0.49 | -33.34% | 0.03 | 48 | 8 | 0.47 | -0.46 | 0.15 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 36.50 | 1.13 | 1.32 | 1.23 | 1.19 | -0.61 | -33.89% | 0.03 | 6 | 4 | 0.47 | -0.53 | 0.15 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 37.00 | 1.41 | 1.61 | 1.51 | 1.60 | -1.17 | -42.24% | 0.04 | 5 | 6 | 0.46 | -0.60 | 0.14 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 37.50 | 1.77 | 1.94 | 1.86 | 1.82 | -0.80 | -30.54% | 0.05 | 3 | 2 | 0.47 | -0.67 | 0.13 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 38.00 | 2.15 | 2.30 | 2.23 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.47 | -0.73 | 0.12 | -0.05 | 6/23/2026 | 7/22/2026 4:00:05 PM EST |
| 38.50 | 2.55 | 2.69 | 2.62 | 2.57 | % | 0.07 | 1 | 0 | 0.47 | -0.78 | 0.11 | -0.05 | 7/22/2026 | 7/22/2026 4:00:05 PM EST | |
| 39.00 | 2.88 | 3.20 | 3.04 | 4.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.82 | 0.09 | -0.04 | 6/15/2026 | 7/22/2026 4:00:05 PM EST |
| 40.00 | 3.75 | 4.10 | 3.93 | 3.67 | -1.08 | -22.74% | 0.10 | 8 | 2 | 0.67 | -0.89 | 0.07 | -0.03 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 41.00 | 4.65 | 5.05 | 4.85 | % | 0.12 | 0 | 0 | 0.74 | -0.93 | 0.04 | -0.02 | 7/22/2026 4:00:05 PM EST | |||
| 42.00 | 5.65 | 6.05 | 5.85 | % | 0.14 | 0 | 0 | 0.83 | -0.96 | 0.03 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 43.00 | 6.65 | 7.00 | 6.83 | % | 0.16 | 0 | 0 | 0.92 | -0.98 | 0.02 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 44.00 | 7.60 | 8.00 | 7.80 | % | 0.18 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 45.00 | 8.60 | 9.00 | 8.80 | % | 0.20 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 46.00 | 9.60 | 10.00 | 9.80 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 47.00 | 10.60 | 11.00 | 10.80 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 48.00 | 11.60 | 12.00 | 11.80 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 50.00 | 13.60 | 14.00 | 13.80 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 55.00 | 17.80 | 19.75 | 18.78 | 22.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:05 PM EST |