Options Chain for APA CORPORATION COM (APA) - $36.33 as of 7/31/2026 7:25:50 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 | 12.20 | 12.80 | 12.50 | % | 0.50 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 27.00 | 10.20 | 10.90 | 10.55 | % | 0.39 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 28.00 | 9.25 | 9.95 | 9.60 | % | 0.34 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 29.00 | 8.30 | 9.00 | 8.65 | % | 0.30 | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 30.00 | 7.35 | 8.10 | 7.73 | % | 0.26 | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 31.00 | 6.45 | 7.20 | 6.83 | % | 0.22 | 0 | 0 | 0.64 | 0.89 | 0.03 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 32.00 | 5.60 | 6.35 | 5.98 | 5.37 | % | 0.19 | 1 | 0 | 0.44 | 0.85 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST | |
| 33.00 | 4.80 | 5.55 | 5.18 | % | 0.16 | 0 | 0 | 0.46 | 0.81 | 0.05 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 34.00 | 4.05 | 4.80 | 4.43 | % | 0.13 | 0 | 0 | 0.47 | 0.76 | 0.05 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 35.00 | 3.40 | 4.10 | 3.75 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.06 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 36.00 | 3.05 | 3.50 | 3.28 | % | 0.09 | 0 | 0 | 0.49 | 0.63 | 0.06 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 37.00 | 2.43 | 2.91 | 2.67 | % | 0.07 | 0 | 0 | 0.48 | 0.57 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 38.00 | 1.94 | 2.28 | 2.11 | 1.74 | % | 0.06 | 1 | 0 | 0.46 | 0.50 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST | |
| 39.00 | 1.52 | 1.95 | 1.74 | % | 0.04 | 0 | 0 | 0.47 | 0.43 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 40.00 | 1.23 | 1.63 | 1.43 | 1.30 | % | 0.04 | 5 | 0 | 0.47 | 0.37 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST | |
| 41.00 | 0.96 | 1.34 | 1.15 | 1.10 | % | 0.03 | 5 | 0 | 0.48 | 0.31 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 4:00:02 PM EST | |
| 42.00 | 0.68 | 1.03 | 0.86 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.06 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 43.00 | 0.41 | 0.91 | 0.66 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.05 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 44.00 | 0.39 | 0.75 | 0.57 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.04 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 45.00 | 0.21 | 0.62 | 0.42 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 46.00 | 0.15 | 0.52 | 0.34 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.03 | -0.02 | 7/31/2026 4:00:02 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 | 0.01 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 27.00 | 0.01 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 28.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 29.00 | 0.01 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 30.00 | 0.01 | 0.45 | 0.23 | 0.33 | % | 0.01 | 1 | 0 | 0.44 | -0.08 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 4:00:02 PM EST | |
| 31.00 | 0.25 | 0.47 | 0.36 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.03 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 32.00 | 0.29 | 0.64 | 0.47 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.04 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 33.00 | 0.56 | 0.85 | 0.71 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.05 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 34.00 | 0.78 | 1.13 | 0.96 | % | 0.03 | 0 | 0 | 0.47 | -0.24 | 0.05 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 35.00 | 1.10 | 1.44 | 1.27 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.06 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 36.00 | 1.46 | 1.87 | 1.67 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.06 | -0.03 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 37.00 | 1.87 | 2.35 | 2.11 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 38.00 | 2.45 | 2.93 | 2.69 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 39.00 | 2.98 | 3.55 | 3.27 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.07 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 40.00 | 3.65 | 4.25 | 3.95 | % | 0.10 | 0 | 0 | 0.48 | -0.63 | 0.06 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 41.00 | 4.25 | 4.95 | 4.60 | % | 0.11 | 0 | 0 | 0.46 | -0.69 | 0.06 | -0.03 | 7/31/2026 4:00:02 PM EST | |||
| 42.00 | 5.00 | 5.75 | 5.38 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.06 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 43.00 | 5.85 | 6.60 | 6.23 | % | 0.14 | 0 | 0 | 0.46 | -0.78 | 0.05 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 44.00 | 6.70 | 7.45 | 7.08 | % | 0.16 | 0 | 0 | 0.60 | -0.82 | 0.04 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 45.00 | 7.55 | 8.35 | 7.95 | % | 0.18 | 0 | 0 | 0.62 | -0.85 | 0.04 | -0.02 | 7/31/2026 4:00:02 PM EST | |||
| 46.00 | 8.50 | 9.25 | 8.88 | % | 0.19 | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.02 | 7/31/2026 4:00:02 PM EST |