Options Chain for APA CORPORATION COM (APA) - $38.22 as of 6/5/2026 1:46:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.05 | 25.65 | 24.35 | % | 1.95 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 15.00 | 20.95 | 23.20 | 22.08 | 26.45 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/5/2026 3:59:33 PM EST |
| 17.50 | 18.25 | 20.70 | 19.48 | 22.54 | 0.00 | 0.00% | 1.11 | 0 | 123 | 1.41 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:33 PM EST |
| 20.00 | 15.95 | 18.25 | 17.10 | 16.50 | 0.00 | 0.00% | 0.86 | 0 | 163 | 1.21 | 0.98 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 3:59:33 PM EST |
| 22.50 | 13.85 | 15.75 | 14.80 | 16.69 | 0.00 | 0.00% | 0.66 | 0 | 154 | 1.03 | 0.96 | 0.01 | 0.00 | 5/6/2026 | 6/5/2026 3:59:33 PM EST |
| 25.00 | 11.75 | 13.35 | 12.55 | 13.10 | 0.00 | 0.00% | 0.50 | 0 | 266 | 0.88 | 0.93 | 0.01 | -0.01 | 6/1/2026 | 6/5/2026 3:59:33 PM EST |
| 27.50 | 9.60 | 10.75 | 10.18 | 11.05 | 0.00 | 0.00% | 0.37 | 0 | 329 | 0.57 | 0.88 | 0.02 | -0.01 | 6/2/2026 | 6/5/2026 3:59:33 PM EST |
| 30.00 | 7.80 | 9.00 | 8.40 | 8.84 | 0.00 | 0.00% | 0.28 | 0 | 461 | 0.59 | 0.81 | 0.03 | -0.01 | 6/2/2026 | 6/5/2026 3:59:33 PM EST |
| 32.50 | 6.20 | 7.00 | 6.60 | 6.73 | -0.69 | -9.30% | 0.20 | 3 | 293 | 0.56 | 0.72 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 35.00 | 4.75 | 5.10 | 4.93 | 4.90 | -0.98 | -16.67% | 0.14 | 39 | 1,421 | 0.52 | 0.62 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 37.50 | 3.60 | 3.85 | 3.73 | 3.80 | -0.70 | -15.56% | 0.10 | 44 | 2,192 | 0.51 | 0.53 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 40.00 | 2.67 | 2.89 | 2.78 | 2.75 | -0.70 | -20.29% | 0.07 | 60 | 1,431 | 0.51 | 0.44 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 42.50 | 1.96 | 2.20 | 2.08 | 2.09 | -0.46 | -18.04% | 0.05 | 6 | 885 | 0.51 | 0.35 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 45.00 | 1.43 | 1.74 | 1.59 | 1.46 | -0.40 | -21.51% | 0.04 | 12 | 771 | 0.52 | 0.28 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 47.50 | 1.03 | 1.15 | 1.09 | 1.10 | -0.29 | -20.87% | 0.02 | 2 | 740 | 0.51 | 0.22 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 50.00 | 0.75 | 1.01 | 0.88 | 0.95 | -0.10 | -9.53% | 0.02 | 6 | 585 | 0.53 | 0.17 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 52.50 | 0.40 | 0.66 | 0.53 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.50 | 0.13 | 0.02 | -0.01 | 6/2/2026 | 6/5/2026 3:59:33 PM EST |
| 55.00 | 0.23 | 0.52 | 0.38 | 0.45 | -0.05 | -10.00% | 0.01 | 8,573 | 9,380 | 0.50 | 0.10 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 60.00 | 0.21 | 0.43 | 0.32 | 0.24 | -0.12 | -33.34% | 0.01 | 1 | 205 | 0.56 | 0.05 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 65.00 | 0.12 | 0.21 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 10 | 312 | 0.56 | 0.03 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/5/2026 3:59:33 PM EST |
| 15.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 368 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/5/2026 3:59:33 PM EST |
| 17.50 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 677 | 1.02 | -0.01 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:33 PM EST |
| 20.00 | 0.00 | 0.37 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.79 | -0.02 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:33 PM EST |
| 22.50 | 0.01 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.53 | -0.04 | 0.01 | 0.00 | 5/20/2026 | 6/5/2026 3:59:33 PM EST |
| 25.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 429 | 0.54 | -0.07 | 0.01 | -0.01 | 6/3/2026 | 6/5/2026 3:59:33 PM EST |
| 27.50 | 0.47 | 0.76 | 0.62 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,974 | 0.51 | -0.12 | 0.02 | -0.01 | 6/3/2026 | 6/5/2026 3:59:33 PM EST |
| 30.00 | 1.22 | 1.30 | 1.26 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 473 | 0.53 | -0.19 | 0.03 | -0.01 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 32.50 | 1.98 | 2.11 | 2.05 | 2.00 | +0.40 | +25.00% | 0.06 | 30 | 766 | 0.52 | -0.28 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 35.00 | 3.00 | 3.15 | 3.08 | 2.96 | +0.54 | +22.32% | 0.09 | 6 | 1,022 | 0.52 | -0.38 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 37.50 | 4.30 | 4.50 | 4.40 | 4.34 | +0.74 | +20.56% | 0.12 | 60 | 1,385 | 0.52 | -0.47 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 40.00 | 5.85 | 6.15 | 6.00 | 5.35 | +0.40 | +8.09% | 0.15 | 1 | 520 | 0.53 | -0.56 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 42.50 | 7.05 | 7.80 | 7.43 | 6.65 | 0.00 | 0.00% | 0.17 | 0 | 311 | 0.48 | -0.65 | 0.04 | -0.02 | 6/3/2026 | 6/5/2026 3:59:33 PM EST |
| 45.00 | 8.60 | 9.80 | 9.20 | 9.22 | 0.00 | 0.00% | 0.20 | 0 | 287 | 0.43 | -0.72 | 0.03 | -0.02 | 5/28/2026 | 6/5/2026 3:59:33 PM EST |
| 47.50 | 10.65 | 11.90 | 11.28 | 11.08 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.56 | -0.78 | 0.03 | -0.01 | 5/26/2026 | 6/5/2026 3:59:33 PM EST |
| 50.00 | 12.85 | 14.10 | 13.48 | 10.35 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.57 | -0.83 | 0.02 | -0.01 | 3/30/2026 | 6/5/2026 3:59:33 PM EST |
| 52.50 | 15.50 | 16.40 | 15.95 | 11.90 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.58 | -0.87 | 0.02 | -0.01 | 3/30/2026 | 6/5/2026 3:59:33 PM EST |
| 55.00 | 17.45 | 18.85 | 18.15 | % | 0.33 | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 60.00 | 22.05 | 23.70 | 22.88 | % | 0.38 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 65.00 | 27.00 | 29.50 | 28.25 | % | 0.43 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 6/5/2026 3:59:33 PM EST |