Options Chain for APA CORPORATION COM (APA) - $40.62 as of 8/12/2026 10:46:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 20.50 | 19.60 | 19.53 | % | 0.98 | 2 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST | |
| 23.00 | 15.65 | 17.50 | 16.58 | 16.59 | % | 0.72 | 1 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST | |
| 24.00 | 14.75 | 16.65 | 15.70 | 15.58 | -0.53 | -3.29% | 0.65 | 1 | 43 | 6.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 13.85 | 15.75 | 14.80 | 15.36 | 0.00 | 0.00% | 0.59 | 0 | 44 | 5.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 26.00 | 12.85 | 15.25 | 14.05 | 14.50 | 0.00 | 0.00% | 0.54 | 0 | 30 | 5.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 27.00 | 11.85 | 14.25 | 13.05 | 13.75 | 0.00 | 0.00% | 0.48 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 28.00 | 10.85 | 13.25 | 12.05 | 12.85 | 0.00 | 0.00% | 0.43 | 0 | 14 | 3.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 29.00 | 10.00 | 12.40 | 11.20 | 12.02 | 0.00 | 0.00% | 0.39 | 0 | 31 | 4.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 9.30 | 10.80 | 10.05 | 10.60 | 0.00 | 0.00% | 0.34 | 0 | 36 | 4.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 30.50 | 8.15 | 11.15 | 9.65 | 9.60 | 0.00 | 0.00% | 0.32 | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 31.00 | 8.30 | 9.80 | 9.05 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 5 | 3.73 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 31.50 | 7.90 | 9.40 | 8.65 | % | 0.27 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 32.00 | 7.35 | 9.00 | 8.18 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:52 PM EST |
| 32.50 | 6.15 | 9.15 | 7.65 | 8.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 33.00 | 6.30 | 8.05 | 7.18 | 7.12 | 0.00 | 0.00% | 0.22 | 0 | 23 | 2.35 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 33.50 | 5.15 | 8.00 | 6.58 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:52 PM EST |
| 34.00 | 4.65 | 7.60 | 6.13 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 72 | 2.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 34.50 | 4.70 | 7.00 | 5.85 | 5.72 | 0.00 | 0.00% | 0.17 | 0 | 136 | 1.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 5.10 | 5.45 | 5.28 | 5.72 | 0.00 | 0.00% | 0.15 | 0 | 68 | 1.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 35.50 | 4.60 | 5.00 | 4.80 | 4.99 | +0.31 | +6.63% | 0.14 | 1 | 45 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 36.00 | 4.10 | 4.45 | 4.28 | 4.43 | -0.07 | -1.56% | 0.12 | 14 | 188 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 36.50 | 3.65 | 3.95 | 3.80 | 4.08 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.09 | 0.99 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 37.00 | 3.15 | 3.45 | 3.30 | 3.26 | -0.82 | -20.10% | 0.09 | 2 | 643 | 0.99 | 0.98 | 0.02 | -0.01 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 37.50 | 2.67 | 3.00 | 2.84 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.89 | 0.97 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 38.00 | 2.19 | 2.47 | 2.33 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 307 | 0.80 | 0.94 | 0.06 | -0.04 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 38.50 | 1.74 | 2.06 | 1.90 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.73 | 0.90 | 0.10 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 39.00 | 1.33 | 1.59 | 1.46 | 1.29 | -0.84 | -39.44% | 0.04 | 1 | 161 | 0.68 | 0.84 | 0.14 | -0.09 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 39.50 | 0.97 | 1.22 | 1.10 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.41 | 0.76 | 0.18 | -0.11 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 0.67 | 0.88 | 0.78 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.44 | 0.66 | 0.21 | -0.12 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 40.50 | 0.44 | 0.62 | 0.53 | 0.44 | -0.66 | -60.00% | 0.01 | 5 | 228 | 0.45 | 0.55 | 0.23 | -0.13 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 41.00 | 0.26 | 0.43 | 0.35 | 0.24 | -0.28 | -53.85% | 0.01 | 4 | 354 | 0.46 | 0.43 | 0.23 | -0.12 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 41.50 | 0.14 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.47 | 0.33 | 0.21 | -0.11 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 42.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.16 | -59.26% | 0.00 | 3 | 1,587 | 0.47 | 0.24 | 0.18 | -0.10 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 42.50 | 0.02 | 0.10 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.49 | 0.17 | 0.14 | -0.08 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 43.00 | 0.01 | 0.06 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.49 | 0.12 | 0.11 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 43.50 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.09 | 0.08 | -0.06 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 44.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.07 | 0.06 | -0.05 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 44.50 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.05 | 0.05 | -0.04 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.03 | 0.03 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.01 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 34.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 36.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.49 | -0.02 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 37.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | -0.03 | 0.04 | -0.02 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 38.00 | 0.02 | 0.10 | 0.06 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 53 | 0.49 | -0.06 | 0.06 | -0.04 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 38.50 | 0.06 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.47 | -0.10 | 0.10 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 39.00 | 0.13 | 0.24 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | -0.16 | 0.14 | -0.09 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 39.50 | 0.21 | 0.37 | 0.29 | 0.33 | +0.13 | +65.00% | 0.01 | 1 | 12 | 0.48 | -0.24 | 0.18 | -0.11 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 0.38 | 0.57 | 0.48 | 0.70 | +0.40 | +133.34% | 0.01 | 14 | 55 | 0.48 | -0.34 | 0.21 | -0.12 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 40.50 | 0.61 | 0.80 | 0.71 | 0.76 | +0.16 | +26.67% | 0.02 | 1 | 114 | 0.48 | -0.45 | 0.23 | -0.13 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 41.00 | 0.91 | 1.17 | 1.04 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.50 | -0.57 | 0.23 | -0.12 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 41.50 | 1.29 | 1.56 | 1.43 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.49 | -0.67 | 0.21 | -0.11 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 42.00 | 1.69 | 1.99 | 1.84 | 1.54 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.42 | -0.76 | 0.18 | -0.10 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 42.50 | 2.11 | 2.45 | 2.28 | % | 0.05 | 0 | 0 | 0.70 | -0.83 | 0.14 | -0.08 | 8/11/2026 3:59:52 PM EST | |||
| 43.00 | 2.58 | 2.93 | 2.76 | 6.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.88 | 0.11 | -0.07 | 7/23/2026 | 8/11/2026 3:59:52 PM EST |
| 43.50 | 3.10 | 3.45 | 3.28 | 2.66 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.84 | -0.91 | 0.08 | -0.06 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 44.00 | 3.60 | 3.90 | 3.75 | 3.81 | +0.41 | +12.06% | 0.09 | 1 | 2 | 0.68 | -0.93 | 0.06 | -0.05 | 8/12/2026 | 8/11/2026 3:59:52 PM EST |
| 44.50 | 4.10 | 4.40 | 4.25 | % | 0.10 | 0 | 0 | 1.06 | -0.95 | 0.05 | -0.04 | 8/11/2026 3:59:52 PM EST | |||
| 45.00 | 4.60 | 4.90 | 4.75 | 9.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.14 | -0.97 | 0.03 | -0.03 | 8/6/2026 | 8/11/2026 3:59:52 PM EST |
| 46.00 | 5.50 | 5.90 | 5.70 | % | 0.12 | 0 | 0 | 1.29 | -0.99 | 0.02 | -0.01 | 8/11/2026 3:59:52 PM EST | |||
| 50.00 | 8.55 | 11.15 | 9.85 | 8.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |