Options Chain for APA CORPORATION COM (APA) - $33.09 as of 3/12/2026 7:50:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.35 | 18.90 | 18.63 | 18.33 | 0.00 | 0.00% | 1.24 | 0 | 16 | 8.28 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 17.00 | 16.35 | 16.90 | 16.63 | 16.87 | +2.29 | +15.71% | 0.98 | 5 | 10 | 8.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 18.00 | 15.35 | 15.90 | 15.63 | 15.92 | +2.12 | +15.37% | 0.87 | 8 | 15 | 7.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 19.00 | 14.35 | 14.90 | 14.63 | 14.74 | +1.82 | +14.09% | 0.77 | 5 | 16 | 7.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 20.00 | 13.35 | 13.90 | 13.63 | 13.86 | +1.02 | +7.95% | 0.68 | 3 | 5 | 6.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 21.00 | 12.35 | 12.90 | 12.63 | 12.84 | +0.87 | +7.27% | 0.60 | 4 | 6 | 6.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 21.50 | 11.85 | 12.40 | 12.13 | 12.71 | +2.21 | +21.05% | 0.56 | 3 | 2 | 5.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 22.00 | 11.35 | 11.90 | 11.63 | 11.73 | +1.73 | +17.30% | 0.53 | 3 | 2 | 5.57 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 22.50 | 10.85 | 11.40 | 11.13 | 11.28 | +1.15 | +11.36% | 0.49 | 6 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 23.00 | 10.40 | 10.85 | 10.63 | 10.90 | +1.14 | +11.68% | 0.46 | 3 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 23.50 | 9.90 | 10.35 | 10.13 | 10.26 | +5.86 | +133.19% | 0.43 | 1 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 24.00 | 9.40 | 9.85 | 9.63 | 9.88 | % | 0.40 | 3 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST | |
| 24.50 | 8.90 | 9.35 | 9.13 | 9.48 | +1.94 | +25.73% | 0.37 | 5 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 25.00 | 8.40 | 8.85 | 8.63 | 8.95 | +1.28 | +16.69% | 0.35 | 3 | 7 | 4.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 25.50 | 7.90 | 8.35 | 8.13 | 7.18 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 26.00 | 7.40 | 7.85 | 7.63 | 6.55 | 0.00 | 0.00% | 0.29 | 0 | 7 | 3.72 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:30 PM EST |
| 26.50 | 6.90 | 7.35 | 7.13 | 6.08 | 0.00 | 0.00% | 0.27 | 0 | 15 | 3.50 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:30 PM EST |
| 27.00 | 6.40 | 6.85 | 6.63 | 5.66 | 0.00 | 0.00% | 0.25 | 0 | 36 | 3.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:30 PM EST |
| 27.50 | 5.90 | 6.35 | 6.13 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 14 | 3.07 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:30 PM EST |
| 28.00 | 5.40 | 5.85 | 5.63 | 5.91 | +1.28 | +27.65% | 0.20 | 15 | 36 | 2.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 28.50 | 4.90 | 5.35 | 5.13 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 30 | 2.66 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:30 PM EST |
| 29.00 | 4.40 | 4.90 | 4.65 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 58 | 2.45 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:30 PM EST |
| 29.50 | 3.95 | 4.40 | 4.18 | 3.85 | +0.77 | +25.00% | 0.14 | 1 | 102 | 2.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 30.00 | 3.55 | 3.90 | 3.73 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 147 | 2.03 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:30 PM EST |
| 30.50 | 3.05 | 3.40 | 3.23 | 2.73 | +0.79 | +40.73% | 0.11 | 1 | 1,730 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 31.00 | 2.53 | 2.87 | 2.70 | 2.40 | +0.59 | +32.60% | 0.09 | 1 | 107 | 1.64 | 0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 31.50 | 2.02 | 2.38 | 2.20 | 2.50 | +1.05 | +72.42% | 0.07 | 20 | 704 | 1.44 | 0.98 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 32.00 | 1.46 | 1.75 | 1.61 | 1.85 | +0.61 | +49.20% | 0.05 | 63 | 623 | 0.83 | 0.94 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 32.50 | 1.02 | 1.30 | 1.16 | 1.66 | +0.99 | +147.77% | 0.04 | 152 | 286 | 1.13 | 0.87 | 0.20 | -0.08 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 33.00 | 0.74 | 1.04 | 0.89 | 0.61 | +0.01 | +1.67% | 0.03 | 106 | 464 | 0.66 | 0.75 | 0.30 | -0.18 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 33.50 | 0.33 | 0.65 | 0.49 | 0.48 | +0.16 | +50.00% | 0.01 | 170 | 812 | 0.56 | 0.58 | 0.38 | -0.24 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 34.00 | 0.16 | 0.38 | 0.27 | 0.47 | +0.22 | +88.00% | 0.01 | 505 | 364 | 0.57 | 0.39 | 0.37 | -0.22 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 34.50 | 0.08 | 0.18 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 54 | 257 | 0.58 | 0.22 | 0.29 | -0.12 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 114 | 1,050 | 0.65 | 0.11 | 0.17 | -0.05 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 35.50 | 0.01 | 0.11 | 0.06 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 108 | 0.71 | 0.04 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.04 | -57.15% | 0.00 | 21 | 104 | 1.40 | 0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 36.50 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.25 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 37.00 | 0.00 | 0.62 | 0.31 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.47 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 17.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 18.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 19.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 20.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 21.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:30 PM EST |
| 21.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:30 PM EST |
| 22.50 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:30 PM EST |
| 23.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:30 PM EST |
| 23.50 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.58 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:30 PM EST |
| 24.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.33 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:30 PM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.08 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:30 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 122 | 4.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 25.50 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:30 PM EST |
| 26.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 136 | 4.35 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 26.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 27.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 27.50 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:30 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 134 | 1.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 28.50 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:30 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 58 | 2.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:30 PM EST |
| 30.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.16 | -84.22% | 0.00 | 38 | 87 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:30 PM EST |
| 31.00 | 0.02 | 0.21 | 0.12 | 0.04 | -0.16 | -80.00% | 0.00 | 29 | 137 | 1.21 | -0.01 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 31.50 | 0.02 | 0.22 | 0.12 | 0.05 | -0.12 | -70.59% | 0.00 | 9 | 65 | 1.06 | -0.02 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 32.00 | 0.03 | 0.12 | 0.08 | 0.04 | -0.71 | -94.67% | 0.00 | 13 | 66 | 0.78 | -0.06 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 32.50 | 0.01 | 0.14 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 5 | 56 | 0.58 | -0.13 | 0.20 | -0.08 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.40 | -68.97% | 0.01 | 34 | 100 | 0.62 | -0.25 | 0.30 | -0.18 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 33.50 | 0.22 | 0.50 | 0.36 | 0.36 | -0.79 | -68.70% | 0.01 | 43 | 131 | 0.63 | -0.42 | 0.38 | -0.24 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 34.00 | 0.47 | 0.76 | 0.62 | 0.59 | -0.77 | -56.62% | 0.02 | 40 | 11 | 0.60 | -0.61 | 0.37 | -0.22 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 34.50 | 0.82 | 1.14 | 0.98 | 1.10 | -1.20 | -52.18% | 0.03 | 186 | 50 | 0.90 | -0.78 | 0.29 | -0.12 | 3/12/2026 | 3/12/2026 3:59:30 PM EST |
| 35.00 | 1.20 | 1.64 | 1.42 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | -0.89 | 0.17 | -0.05 | 3/9/2026 | 3/12/2026 3:59:30 PM EST |
| 35.50 | 1.67 | 2.10 | 1.89 | % | 0.05 | 0 | 0 | 1.23 | -0.96 | 0.08 | -0.02 | 3/12/2026 3:59:30 PM EST | |||
| 36.00 | 2.16 | 2.58 | 2.37 | % | 0.07 | 0 | 0 | 1.37 | -0.99 | 0.03 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 36.50 | 2.66 | 3.10 | 2.88 | % | 0.08 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 37.00 | 3.15 | 3.65 | 3.40 | % | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:30 PM EST | |||
| 37.50 | 3.65 | 4.15 | 3.90 | % | 0.10 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:30 PM EST |