Options Chain for APA CORPORATION COM (APA) - $39.64 as of 8/14/2026 7:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.05 | 23.90 | 22.98 | % | 1.31 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 20.00 | 19.55 | 21.50 | 20.53 | % | 1.03 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 22.50 | 17.05 | 18.90 | 17.98 | 10.71 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:55 PM EST |
| 25.00 | 14.55 | 16.35 | 15.45 | % | 0.62 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 26.00 | 13.40 | 15.40 | 14.40 | % | 0.55 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 27.00 | 12.55 | 14.40 | 13.48 | % | 0.50 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 27.50 | 12.05 | 13.90 | 12.98 | 7.82 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:55 PM EST |
| 28.00 | 11.55 | 13.35 | 12.45 | % | 0.44 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 29.00 | 10.55 | 12.30 | 11.43 | % | 0.39 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 29.50 | 10.00 | 11.85 | 10.93 | 7.75 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 30.00 | 9.80 | 11.35 | 10.58 | 5.10 | 0.00 | 0.00% | 0.35 | 0 | 106 | 2.22 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 30.50 | 9.10 | 10.90 | 10.00 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:55 PM EST |
| 31.00 | 8.55 | 10.45 | 9.50 | % | 0.31 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 31.50 | 8.05 | 9.95 | 9.00 | % | 0.29 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 32.00 | 7.55 | 9.40 | 8.48 | % | 0.27 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 32.50 | 7.00 | 8.90 | 7.95 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 310 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 33.00 | 7.25 | 7.60 | 7.43 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:55 PM EST |
| 33.50 | 6.75 | 7.10 | 6.93 | 3.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:55 PM EST |
| 34.00 | 6.25 | 6.60 | 6.43 | 7.17 | 0.00 | 0.00% | 0.19 | 0 | 139 | 0.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 34.50 | 5.75 | 6.10 | 5.93 | 5.75 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 35.00 | 5.30 | 5.65 | 5.48 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 1,530 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 35.50 | 4.80 | 5.15 | 4.98 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 245 | 0.79 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 36.00 | 4.30 | 4.60 | 4.45 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 402 | 0.67 | 0.98 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 36.50 | 3.80 | 4.15 | 3.98 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 263 | 0.66 | 0.96 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 37.00 | 3.30 | 3.65 | 3.48 | 3.61 | -0.24 | -6.24% | 0.09 | 7 | 719 | 0.60 | 0.94 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 37.50 | 2.88 | 3.20 | 3.04 | 3.00 | +0.52 | +20.97% | 0.08 | 7 | 3,489 | 0.57 | 0.91 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 38.00 | 2.43 | 2.72 | 2.58 | 2.74 | +0.46 | +20.18% | 0.07 | 23 | 484 | 0.52 | 0.88 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 38.50 | 2.01 | 2.29 | 2.15 | 2.42 | +0.71 | +41.52% | 0.06 | 10 | 99 | 0.49 | 0.83 | 0.12 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 39.00 | 1.62 | 1.94 | 1.78 | 1.88 | +0.69 | +57.99% | 0.05 | 28 | 459 | 0.41 | 0.76 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 39.50 | 1.27 | 1.51 | 1.39 | 1.52 | +0.64 | +72.73% | 0.04 | 32 | 32 | 0.39 | 0.68 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 40.00 | 0.98 | 1.19 | 1.09 | 1.10 | +0.19 | +20.88% | 0.03 | 134 | 2,511 | 0.38 | 0.59 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 40.50 | 0.73 | 0.92 | 0.83 | 0.87 | +0.26 | +42.63% | 0.02 | 24 | 82 | 0.39 | 0.49 | 0.19 | -0.06 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 41.00 | 0.52 | 0.65 | 0.59 | 0.69 | +0.18 | +35.30% | 0.01 | 49 | 849 | 0.37 | 0.40 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 41.50 | 0.36 | 0.52 | 0.44 | 0.49 | +0.15 | +44.12% | 0.01 | 20 | 128 | 0.38 | 0.31 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 42.00 | 0.24 | 0.34 | 0.29 | 0.35 | +0.10 | +40.00% | 0.01 | 47 | 340 | 0.39 | 0.24 | 0.15 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 42.50 | 0.15 | 0.29 | 0.22 | 0.26 | -0.08 | -23.53% | 0.01 | 15 | 423 | 0.40 | 0.18 | 0.12 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 43.00 | 0.09 | 0.19 | 0.14 | 0.17 | +0.05 | +41.67% | 0.00 | 67 | 12 | 0.39 | 0.13 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 44.00 | 0.03 | 0.14 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 6 | 26 | 0.42 | 0.07 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 69 | 537 | 0.44 | 0.04 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.02 | 0.02 | -0.01 | 7/31/2026 | 8/14/2026 3:59:55 PM EST |
| 47.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 47.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.04 | % | 0.00 | 8 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 49.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 33.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 532 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 35.50 | 0.00 | 0.06 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.56 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.44 | -0.02 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 36.50 | 0.01 | 0.08 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 6 | 176 | 0.42 | -0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 37.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 194 | 0.41 | -0.06 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 37.50 | 0.03 | 0.14 | 0.09 | 0.08 | -0.11 | -57.90% | 0.00 | 8 | 170 | 0.38 | -0.09 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 38.00 | 0.09 | 0.19 | 0.14 | 0.12 | -0.14 | -53.85% | 0.00 | 18 | 49 | 0.39 | -0.12 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 38.50 | 0.15 | 0.26 | 0.21 | 0.20 | -0.16 | -44.45% | 0.01 | 33 | 83 | 0.38 | -0.17 | 0.12 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 39.00 | 0.24 | 0.38 | 0.31 | 0.25 | -0.33 | -56.90% | 0.01 | 27 | 16 | 0.38 | -0.24 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 39.50 | 0.37 | 0.54 | 0.46 | 0.43 | -0.24 | -35.83% | 0.01 | 35 | 34 | 0.38 | -0.32 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 40.00 | 0.55 | 0.73 | 0.64 | 0.59 | -0.33 | -35.87% | 0.02 | 52 | 526 | 0.37 | -0.41 | 0.19 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 40.50 | 0.74 | 0.98 | 0.86 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.36 | -0.51 | 0.19 | -0.06 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 41.00 | 1.05 | 1.27 | 1.16 | 1.03 | -0.74 | -41.81% | 0.03 | 14 | 30 | 0.37 | -0.60 | 0.18 | -0.06 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 41.50 | 1.37 | 1.62 | 1.50 | 1.19 | -1.25 | -51.23% | 0.04 | 2 | 4 | 0.37 | -0.69 | 0.17 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 42.00 | 1.74 | 2.01 | 1.88 | 1.78 | -2.93 | -62.21% | 0.04 | 2 | 4 | 0.37 | -0.76 | 0.15 | -0.05 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 42.50 | 2.13 | 2.43 | 2.28 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | -0.82 | 0.12 | -0.04 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 43.00 | 2.56 | 2.88 | 2.72 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.55 | -0.87 | 0.10 | -0.03 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 44.00 | 3.45 | 3.85 | 3.65 | % | 0.08 | 0 | 0 | 0.62 | -0.93 | 0.06 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 45.00 | 4.45 | 4.80 | 4.63 | 4.48 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | -0.96 | 0.03 | -0.01 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 46.00 | 5.40 | 5.80 | 5.60 | % | 0.12 | 0 | 0 | 0.78 | -0.98 | 0.02 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 47.00 | 6.35 | 6.75 | 6.55 | % | 0.14 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 47.50 | 6.85 | 7.25 | 7.05 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 48.00 | 7.40 | 7.75 | 7.58 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 49.00 | 8.40 | 8.75 | 8.58 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 50.00 | 9.35 | 9.75 | 9.55 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.11 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |