Options Chain for APA CORPORATION COM (APA) - $42.19 as of 9/30/2026 11:56:07 AM 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 | 16.25 | 17.45 | 16.85 | 17.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 30.00 | 11.35 | 12.85 | 12.10 | 12.35 | +0.42 | +3.53% | 0.40 | 7 | 4 | 3.72 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 31.00 | 10.40 | 11.50 | 10.95 | 11.48 | +0.45 | +4.08% | 0.35 | 7 | 16 | 3.42 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 32.00 | 9.40 | 10.60 | 10.00 | 10.48 | +0.30 | +2.95% | 0.31 | 2 | 17 | 3.32 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 33.00 | 8.40 | 9.60 | 9.00 | 9.04 | +0.15 | +1.69% | 0.27 | 2 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 34.00 | 7.40 | 8.90 | 8.15 | 8.12 | +0.15 | +1.89% | 0.24 | 3 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 35.00 | 6.35 | 7.65 | 7.00 | 7.50 | +0.46 | +6.54% | 0.20 | 1 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 36.00 | 5.40 | 6.70 | 6.05 | 6.12 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 37.00 | 4.30 | 5.70 | 5.00 | 5.14 | 0.00 | 0.00% | 0.14 | 0 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 38.00 | 3.40 | 4.65 | 4.03 | 4.56 | +0.34 | +8.06% | 0.11 | 10 | 38 | 1.25 | 0.99 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 39.00 | 2.45 | 3.65 | 3.05 | 2.54 | -0.69 | -21.37% | 0.08 | 2 | 74 | 1.52 | 0.97 | 0.03 | -0.02 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 39.50 | 1.99 | 2.67 | 2.33 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.10 | 0.94 | 0.05 | -0.04 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 40.00 | 1.54 | 1.94 | 1.74 | 1.74 | -0.59 | -25.33% | 0.04 | 5 | 12 | 0.90 | 0.90 | 0.08 | -0.06 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 40.50 | 1.20 | 1.54 | 1.37 | 2.08 | % | 0.03 | 2 | 0 | 0.48 | 0.85 | 0.11 | -0.10 | 9/30/2026 | 9/30/2026 2:58:51 PM EST | |
| 41.00 | 0.89 | 1.10 | 1.00 | 1.43 | -0.36 | -20.12% | 0.02 | 5 | 21 | 0.53 | 0.77 | 0.16 | -0.16 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 41.50 | 0.53 | 0.93 | 0.73 | 1.02 | -0.11 | -9.74% | 0.02 | 2 | 40 | 0.55 | 0.67 | 0.21 | -0.27 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 42.00 | 0.46 | 0.55 | 0.51 | 0.49 | -0.35 | -41.67% | 0.01 | 31 | 79 | 0.52 | 0.55 | 0.25 | -0.27 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 42.50 | 0.19 | 0.58 | 0.39 | 0.65 | +0.09 | +16.08% | 0.01 | 23 | 135 | 0.52 | 0.41 | 0.26 | -0.25 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 43.00 | 0.12 | 0.39 | 0.26 | 0.48 | -0.03 | -5.89% | 0.01 | 13 | 165 | 0.52 | 0.29 | 0.25 | -0.22 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 43.50 | 0.07 | 0.30 | 0.19 | 0.32 | +0.02 | +6.67% | 0.00 | 6 | 136 | 0.51 | 0.20 | 0.21 | -0.18 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 44.00 | 0.02 | 0.21 | 0.12 | 0.17 | -0.04 | -19.05% | 0.00 | 105 | 196 | 0.51 | 0.13 | 0.17 | -0.14 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 44.50 | 0.01 | 0.14 | 0.08 | 0.12 | -0.04 | -25.00% | 0.00 | 42 | 85 | 0.52 | 0.08 | 0.12 | -0.09 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 393 | 0.52 | 0.04 | 0.08 | -0.05 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 45.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 7 | 99 | 0.55 | 0.02 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 46.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 160 | 0.60 | 0.01 | 0.03 | -0.01 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 15 | 33 | 0.67 | 0.00 | 0.02 | -0.01 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.22 | +0.20 | +1,000.00% | 0.00 | 15 | 978 | 0.73 | 0.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 47.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 48.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 48.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 2:58:51 PM EST |
| 49.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 2:58:51 PM EST |
| 49.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 2:58:51 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 2:58:51 PM EST |
| 51.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 2:58:51 PM EST |
| 52.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 2:58:51 PM EST |
| 53.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 2:58:51 PM EST |
| 54.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 2:58:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 2:58:51 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 2:58:51 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 34.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 2:58:51 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 2:58:51 PM EST |
| 36.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 2:58:51 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 2:58:51 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 3 | 13 | 1.00 | -0.01 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 39.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 102 | 0.62 | -0.03 | 0.03 | -0.02 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 39.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 114 | 37 | 0.49 | -0.06 | 0.05 | -0.04 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 40.00 | 0.03 | 0.19 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 101 | 198 | 0.49 | -0.10 | 0.08 | -0.06 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 40.50 | 0.15 | 0.30 | 0.23 | 0.18 | -0.07 | -28.00% | 0.01 | 110 | 59 | 0.59 | -0.15 | 0.11 | -0.10 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 41.00 | 0.28 | 0.44 | 0.36 | 0.34 | -0.08 | -19.05% | 0.01 | 104 | 86 | 0.55 | -0.23 | 0.16 | -0.16 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 41.50 | 0.45 | 0.72 | 0.59 | 0.49 | -0.05 | -9.26% | 0.01 | 8 | 190 | 0.47 | -0.33 | 0.21 | -0.27 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 42.00 | 0.49 | 1.02 | 0.76 | 0.41 | -0.31 | -43.06% | 0.02 | 139 | 352 | 0.53 | -0.45 | 0.25 | -0.27 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 42.50 | 0.75 | 1.39 | 1.07 | 0.64 | -0.27 | -29.67% | 0.03 | 7 | 62 | 0.47 | -0.59 | 0.26 | -0.25 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 43.00 | 1.13 | 1.75 | 1.44 | 1.01 | -0.19 | -15.84% | 0.03 | 12 | 280 | 0.69 | -0.71 | 0.25 | -0.22 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 43.50 | 1.43 | 2.30 | 1.87 | 1.22 | -0.37 | -23.27% | 0.04 | 1 | 55 | 0.76 | -0.80 | 0.21 | -0.18 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 44.00 | 1.72 | 2.69 | 2.21 | 1.77 | -0.33 | -15.72% | 0.05 | 5 | 159 | 0.81 | -0.87 | 0.17 | -0.14 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 44.50 | 1.90 | 3.50 | 2.70 | 2.07 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.13 | -0.92 | 0.12 | -0.09 | 9/28/2026 | 9/30/2026 2:58:51 PM EST |
| 45.00 | 2.35 | 3.65 | 3.00 | 2.94 | -0.06 | -2.00% | 0.07 | 3 | 1,146 | 1.17 | -0.96 | 0.08 | -0.05 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 45.50 | 2.80 | 4.20 | 3.50 | 3.43 | 0.00 | 0.00% | 0.08 | 17 | 13 | 1.33 | -0.98 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 46.00 | 3.35 | 4.60 | 3.98 | 3.88 | -0.09 | -2.27% | 0.09 | 16 | 20 | 1.09 | -0.99 | 0.03 | -0.01 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 46.50 | 3.75 | 5.10 | 4.43 | 4.61 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.71 | -1.00 | 0.02 | -0.01 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 47.00 | 4.25 | 5.70 | 4.98 | 5.25 | +0.40 | +8.25% | 0.11 | 1 | 84 | 1.76 | -1.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 47.50 | 4.75 | 6.10 | 5.43 | 5.34 | +0.06 | +1.14% | 0.11 | 1 | 37 | 1.92 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 48.00 | 5.20 | 6.75 | 5.98 | 5.77 | +0.17 | +3.04% | 0.12 | 1 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 2:58:51 PM EST |
| 48.50 | 5.75 | 7.10 | 6.43 | 2.98 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.17 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 2:58:51 PM EST |
| 49.00 | 6.50 | 7.60 | 7.05 | % | 0.14 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/30/2026 2:58:51 PM EST | |||
| 49.50 | 7.00 | 8.15 | 7.58 | % | 0.15 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/30/2026 2:58:51 PM EST | |||
| 50.00 | 7.50 | 8.65 | 8.08 | 8.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 51.00 | 8.45 | 9.85 | 9.15 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 52.00 | 9.55 | 10.65 | 10.10 | % | 0.19 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/30/2026 2:58:51 PM EST | |||
| 53.00 | 10.25 | 11.60 | 10.93 | % | 0.21 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/30/2026 2:58:51 PM EST | |||
| 54.00 | 11.55 | 12.60 | 12.08 | 12.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |
| 55.00 | 12.55 | 13.65 | 13.10 | 13.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 2:58:51 PM EST |