Options Chain for APA CORPORATION COM (APA) - $36.60 as of 8/7/2026 7:35:55 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 | 19.60 | 20.90 | 20.25 | % | 1.01 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:59:06 AM EST | |||
| 23.00 | 16.60 | 18.35 | 17.48 | % | 0.76 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:59:06 AM EST | |||
| 24.00 | 15.60 | 17.10 | 16.35 | 16.35 | % | 0.68 | 41 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 25.00 | 14.60 | 16.15 | 15.38 | 15.40 | % | 0.62 | 41 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 26.00 | 13.60 | 14.70 | 14.15 | 14.13 | % | 0.54 | 13 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 27.00 | 12.65 | 13.75 | 13.20 | 13.20 | % | 0.49 | 14 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 28.00 | 11.75 | 12.85 | 12.30 | 12.32 | +4.33 | +54.20% | 0.44 | 6 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 29.00 | 10.85 | 12.15 | 11.50 | 11.39 | +4.50 | +65.32% | 0.40 | 27 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 30.00 | 9.90 | 10.65 | 10.28 | 9.54 | +3.71 | +63.64% | 0.34 | 22 | 15 | 1.66 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 30.50 | 9.40 | 10.15 | 9.78 | 9.60 | +2.55 | +36.17% | 0.32 | 2 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 31.00 | 9.30 | 9.70 | 9.50 | 9.15 | +2.65 | +40.77% | 0.31 | 3 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 31.50 | 8.80 | 9.15 | 8.98 | % | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:59:06 AM EST | |||
| 32.00 | 8.30 | 8.65 | 8.48 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 11:59:06 AM EST |
| 32.50 | 7.80 | 8.15 | 7.98 | 7.28 | +3.63 | +99.46% | 0.25 | 1 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 33.00 | 7.30 | 7.65 | 7.48 | 7.12 | +2.57 | +56.49% | 0.23 | 4 | 27 | 1.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 33.50 | 6.80 | 7.25 | 7.03 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 11:59:06 AM EST |
| 34.00 | 6.30 | 6.75 | 6.53 | 5.70 | +3.29 | +136.52% | 0.19 | 7 | 74 | 1.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 34.50 | 5.80 | 6.25 | 6.03 | 5.72 | +2.57 | +81.59% | 0.17 | 5 | 137 | 0.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 35.00 | 5.30 | 5.65 | 5.48 | 5.14 | +2.21 | +75.43% | 0.16 | 4 | 74 | 0.91 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 35.50 | 4.80 | 5.15 | 4.98 | 4.68 | +2.48 | +112.73% | 0.14 | 5 | 47 | 0.84 | 0.99 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 36.00 | 4.35 | 4.65 | 4.50 | 4.42 | +2.64 | +148.32% | 0.12 | 1 | 246 | 0.77 | 0.98 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 36.50 | 3.80 | 4.20 | 4.00 | 4.00 | +2.31 | +136.69% | 0.11 | 26 | 44 | 0.89 | 0.96 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 37.00 | 3.35 | 3.70 | 3.53 | 3.52 | +2.39 | +211.51% | 0.10 | 29 | 680 | 0.69 | 0.94 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 37.50 | 2.88 | 3.30 | 3.09 | 2.48 | +1.60 | +181.82% | 0.08 | 52 | 117 | 0.72 | 0.92 | 0.07 | -0.04 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 38.00 | 2.43 | 2.73 | 2.58 | 2.40 | +1.78 | +287.10% | 0.07 | 12 | 315 | 0.58 | 0.88 | 0.09 | -0.05 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 38.50 | 1.99 | 2.28 | 2.14 | 2.00 | +1.48 | +284.62% | 0.06 | 56 | 46 | 0.42 | 0.82 | 0.12 | -0.07 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 39.00 | 1.60 | 1.86 | 1.73 | 1.83 | +1.46 | +394.60% | 0.04 | 33 | 142 | 0.48 | 0.76 | 0.15 | -0.08 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 39.50 | 1.25 | 1.55 | 1.40 | 1.42 | +1.20 | +545.46% | 0.04 | 22 | 18 | 0.45 | 0.68 | 0.18 | -0.09 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 40.00 | 1.04 | 1.17 | 1.11 | 0.95 | +0.75 | +375.00% | 0.03 | 140 | 325 | 0.46 | 0.59 | 0.20 | -0.09 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 40.50 | 0.79 | 0.90 | 0.85 | 0.86 | +0.73 | +561.54% | 0.02 | 60 | 3 | 0.46 | 0.49 | 0.21 | -0.09 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 41.00 | 0.50 | 0.72 | 0.61 | 0.61 | +0.53 | +662.50% | 0.01 | 157 | 66 | 0.46 | 0.38 | 0.20 | -0.09 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 41.50 | 0.34 | 0.54 | 0.44 | 0.42 | +0.35 | +500.00% | 0.01 | 23 | 11 | 0.45 | 0.29 | 0.18 | -0.08 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 42.00 | 0.22 | 0.40 | 0.31 | 0.26 | +0.24 | +1,200.00% | 0.01 | 3,155 | 9 | 0.47 | 0.22 | 0.15 | -0.07 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 42.50 | 0.19 | 0.29 | 0.24 | 0.19 | % | 0.01 | 86 | 0 | 0.46 | 0.16 | 0.12 | -0.06 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 43.00 | 0.09 | 0.23 | 0.16 | 0.12 | +0.08 | +200.00% | 0.00 | 2 | 2 | 0.49 | 0.12 | 0.10 | -0.05 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 43.50 | 0.04 | 0.16 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.09 | 0.07 | -0.04 | 8/10/2026 11:59:06 AM EST | |||
| 44.00 | 0.02 | 0.14 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 7 | 0.50 | 0.07 | 0.06 | -0.04 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 44.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.05 | 0.04 | -0.03 | 8/7/2026 | 8/10/2026 11:59:06 AM EST |
| 45.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6 | 0.59 | 0.03 | 0.03 | -0.02 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 46.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 5 | 0.65 | 0.02 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:06 AM 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 11:59:06 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.15 | % | 0.00 | 1 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/10/2026 11:59:06 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:06 AM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:06 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:06 AM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/10/2026 11:59:06 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:06 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 11:59:06 AM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 11:59:06 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:06 AM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 11:59:06 AM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 122 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 25 | 47 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:06 AM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:06 AM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 2 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:06 AM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 87 | 0.80 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 35.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 22 | 24 | 0.73 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.29 | -96.67% | 0.00 | 21 | 49 | 0.57 | -0.02 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 36.50 | 0.01 | 0.08 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.04 | 0.04 | -0.02 | 8/7/2026 | 8/10/2026 11:59:06 AM EST |
| 37.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.58 | -92.07% | 0.00 | 21 | 63 | 0.50 | -0.06 | 0.05 | -0.03 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 37.50 | 0.02 | 0.08 | 0.05 | 0.08 | -0.73 | -90.13% | 0.00 | 35 | 37 | 0.52 | -0.08 | 0.07 | -0.04 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 38.00 | 0.07 | 0.17 | 0.12 | 0.15 | -0.87 | -85.30% | 0.00 | 8 | 22 | 0.49 | -0.12 | 0.09 | -0.05 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 38.50 | 0.12 | 0.24 | 0.18 | 0.24 | -1.76 | -88.00% | 0.00 | 2 | 4 | 0.47 | -0.18 | 0.12 | -0.07 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 39.00 | 0.21 | 0.34 | 0.28 | 0.29 | -2.36 | -89.06% | 0.01 | 34 | 4 | 0.48 | -0.24 | 0.15 | -0.08 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 39.50 | 0.29 | 0.49 | 0.39 | 0.46 | % | 0.01 | 5 | 0 | 0.46 | -0.32 | 0.18 | -0.09 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 40.00 | 0.55 | 0.65 | 0.60 | 0.63 | -2.10 | -76.93% | 0.01 | 30 | 1 | 0.44 | -0.41 | 0.20 | -0.09 | 8/10/2026 | 8/10/2026 11:59:06 AM EST |
| 40.50 | 0.69 | 0.94 | 0.82 | 0.87 | % | 0.02 | 2 | 0 | 0.47 | -0.51 | 0.21 | -0.09 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 41.00 | 1.00 | 1.23 | 1.12 | 2.05 | % | 0.03 | 8 | 0 | 0.47 | -0.62 | 0.20 | -0.09 | 8/10/2026 | 8/10/2026 11:59:06 AM EST | |
| 41.50 | 1.26 | 1.58 | 1.42 | % | 0.03 | 0 | 0 | 0.47 | -0.71 | 0.18 | -0.08 | 8/10/2026 11:59:06 AM EST | |||
| 42.00 | 1.61 | 1.97 | 1.79 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.46 | -0.78 | 0.15 | -0.07 | 7/23/2026 | 8/10/2026 11:59:06 AM EST |
| 42.50 | 2.10 | 2.39 | 2.25 | % | 0.05 | 0 | 0 | 0.49 | -0.84 | 0.12 | -0.06 | 8/10/2026 11:59:06 AM EST | |||
| 43.00 | 2.53 | 2.84 | 2.69 | 6.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.88 | 0.10 | -0.05 | 7/23/2026 | 8/10/2026 11:59:06 AM EST |
| 43.50 | 2.92 | 3.30 | 3.11 | % | 0.07 | 0 | 0 | 0.72 | -0.91 | 0.07 | -0.04 | 8/10/2026 11:59:06 AM EST | |||
| 44.00 | 3.35 | 3.80 | 3.58 | % | 0.08 | 0 | 0 | 0.79 | -0.93 | 0.06 | -0.04 | 8/10/2026 11:59:06 AM EST | |||
| 44.50 | 3.80 | 4.30 | 4.05 | % | 0.09 | 0 | 0 | 0.80 | -0.95 | 0.04 | -0.03 | 8/10/2026 11:59:06 AM EST | |||
| 45.00 | 4.40 | 4.75 | 4.58 | 9.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.87 | -0.97 | 0.03 | -0.02 | 8/6/2026 | 8/10/2026 11:59:06 AM EST |
| 46.00 | 5.40 | 5.75 | 5.58 | % | 0.12 | 0 | 0 | 0.99 | -0.98 | 0.02 | -0.01 | 8/10/2026 11:59:06 AM EST | |||
| 50.00 | 9.25 | 9.75 | 9.50 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 11:59:06 AM EST |