Options Chain for APA CORPORATION COM (APA) - $41.63 as of 8/18/2026 5:26:01 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 | 16.15 | 18.30 | 17.23 | % | 0.69 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 26.00 | 15.25 | 17.35 | 16.30 | % | 0.63 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 27.00 | 14.10 | 16.30 | 15.20 | % | 0.56 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 28.00 | 13.15 | 14.90 | 14.03 | % | 0.50 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 29.00 | 12.15 | 14.30 | 13.23 | % | 0.46 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 30.00 | 12.20 | 12.60 | 12.40 | 6.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 31.00 | 11.20 | 11.65 | 11.43 | % | 0.37 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 32.00 | 10.20 | 10.65 | 10.43 | 5.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 33.00 | 9.20 | 9.65 | 9.43 | 6.59 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 34.00 | 8.25 | 8.65 | 8.45 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.77 | 0.99 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 35.00 | 7.25 | 7.55 | 7.40 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 107 | 0.62 | 0.98 | 0.01 | -0.01 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 35.50 | 6.75 | 7.20 | 6.98 | 6.13 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.69 | 0.98 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 36.00 | 6.30 | 6.70 | 6.50 | 4.71 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.64 | 0.97 | 0.02 | -0.01 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 36.50 | 5.80 | 6.25 | 6.03 | 5.60 | % | 0.17 | 6 | 0 | 0.63 | 0.95 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 37.00 | 5.35 | 5.75 | 5.55 | 5.67 | +1.58 | +38.64% | 0.15 | 15 | 77 | 0.59 | 0.94 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 37.50 | 4.85 | 5.30 | 5.08 | 4.63 | % | 0.14 | 3 | 0 | 0.57 | 0.92 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 38.00 | 4.40 | 4.80 | 4.60 | 4.46 | +1.16 | +35.16% | 0.12 | 1 | 148 | 0.39 | 0.90 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 38.50 | 4.00 | 4.35 | 4.18 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.87 | 0.06 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 39.00 | 3.55 | 4.00 | 3.78 | 2.54 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.42 | 0.83 | 0.07 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 39.50 | 3.15 | 3.55 | 3.35 | 2.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.80 | 0.07 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 40.00 | 2.82 | 3.20 | 3.01 | 2.65 | +0.78 | +41.72% | 0.08 | 3 | 48 | 0.43 | 0.75 | 0.08 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 40.50 | 2.46 | 2.80 | 2.63 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.42 | 0.71 | 0.09 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 41.00 | 2.14 | 2.44 | 2.29 | 1.88 | +0.22 | +13.26% | 0.06 | 3 | 92 | 0.42 | 0.66 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 41.50 | 1.84 | 2.14 | 1.99 | 1.95 | % | 0.05 | 16 | 0 | 0.42 | 0.61 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 42.00 | 1.57 | 1.89 | 1.73 | 1.57 | +0.56 | +55.45% | 0.04 | 35 | 58 | 0.42 | 0.56 | 0.10 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 42.50 | 1.32 | 1.60 | 1.46 | 1.02 | +0.29 | +39.73% | 0.03 | 1 | 1 | 0.41 | 0.51 | 0.11 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 43.00 | 1.10 | 1.41 | 1.26 | 1.19 | +0.31 | +35.23% | 0.03 | 1 | 47 | 0.42 | 0.45 | 0.10 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 44.00 | 0.74 | 1.02 | 0.88 | 0.85 | +0.35 | +70.00% | 0.02 | 7 | 25 | 0.42 | 0.36 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 45.00 | 0.48 | 0.75 | 0.62 | 0.51 | +0.24 | +88.89% | 0.01 | 3 | 18 | 0.42 | 0.27 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 46.00 | 0.29 | 0.52 | 0.41 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.42 | 0.20 | 0.07 | -0.03 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 47.00 | 0.21 | 0.36 | 0.29 | 0.27 | +0.11 | +68.75% | 0.01 | 120 | 883 | 0.43 | 0.14 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 48.00 | 0.11 | 0.26 | 0.19 | % | 0.00 | 0 | 0 | 0.43 | 0.09 | 0.04 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 49.00 | 0.03 | 0.23 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.03 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 50.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.02 | -0.01 | 8/18/2026 4:00:03 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 | 0.00 | 0.08 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 33.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 34.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 72 | 0.53 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 1 | 87 | 0.48 | -0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 35.50 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 36.00 | 0.01 | 0.17 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.03 | 0.02 | -0.01 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 36.50 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.02 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 37.00 | 0.03 | 0.22 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 64 | 0.42 | -0.06 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 37.50 | 0.09 | 0.27 | 0.18 | 0.20 | % | 0.00 | 20 | 0 | 0.44 | -0.08 | 0.04 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 38.00 | 0.16 | 0.31 | 0.24 | 0.25 | -0.28 | -52.83% | 0.01 | 12 | 43 | 0.44 | -0.10 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 38.50 | 0.21 | 0.40 | 0.31 | 0.32 | -0.27 | -45.77% | 0.01 | 2 | 1 | 0.43 | -0.13 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 39.00 | 0.24 | 0.49 | 0.37 | 0.43 | -0.11 | -20.37% | 0.01 | 2 | 17 | 0.42 | -0.17 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 39.50 | 0.33 | 0.59 | 0.46 | % | 0.01 | 0 | 0 | 0.42 | -0.20 | 0.07 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 40.00 | 0.45 | 0.65 | 0.55 | 0.66 | -0.24 | -26.67% | 0.01 | 8 | 69 | 0.41 | -0.25 | 0.08 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 40.50 | 0.62 | 0.87 | 0.75 | % | 0.02 | 0 | 0 | 0.42 | -0.29 | 0.09 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 41.00 | 0.74 | 1.04 | 0.89 | 1.13 | -0.46 | -28.94% | 0.02 | 2 | 2 | 0.41 | -0.34 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 41.50 | 0.97 | 1.24 | 1.11 | 1.41 | -0.14 | -9.04% | 0.03 | 2 | 1 | 0.42 | -0.39 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 42.00 | 1.14 | 1.46 | 1.30 | 1.37 | -0.46 | -25.14% | 0.03 | 7 | 1 | 0.41 | -0.44 | 0.10 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 42.50 | 1.39 | 1.73 | 1.56 | 1.71 | -0.37 | -17.79% | 0.04 | 1 | 1 | 0.41 | -0.49 | 0.11 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 43.00 | 1.72 | 2.01 | 1.87 | % | 0.04 | 0 | 0 | 0.42 | -0.55 | 0.10 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 44.00 | 2.28 | 2.66 | 2.47 | 5.03 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.41 | -0.64 | 0.10 | -0.04 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 45.00 | 2.99 | 3.45 | 3.22 | 5.51 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.73 | 0.09 | -0.04 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 46.00 | 3.80 | 4.25 | 4.03 | 6.23 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.42 | -0.80 | 0.07 | -0.03 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 47.00 | 4.65 | 5.10 | 4.88 | % | 0.10 | 0 | 0 | 0.39 | -0.86 | 0.06 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 48.00 | 5.55 | 6.05 | 5.80 | % | 0.12 | 0 | 0 | 0.57 | -0.91 | 0.04 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 49.00 | 6.50 | 7.00 | 6.75 | % | 0.14 | 0 | 0 | 0.60 | -0.94 | 0.03 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 50.00 | 7.45 | 7.95 | 7.70 | % | 0.15 | 0 | 0 | 0.63 | -0.96 | 0.02 | -0.01 | 8/18/2026 4:00:03 PM EST |