Options Chain for APA CORPORATION COM (APA) - $40.62 as of 8/11/2026 8:26:32 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 | 26.65 | 30.30 | 28.48 | 23.30 | 0.00 | 0.00% | 2.28 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:52 PM EST |
| 15.00 | 24.10 | 27.80 | 25.95 | 26.45 | 0.00 | 0.00% | 1.73 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/11/2026 3:59:52 PM EST |
| 17.50 | 21.65 | 25.30 | 23.48 | 18.10 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:52 PM EST |
| 20.00 | 19.15 | 22.85 | 21.00 | 16.44 | 0.00 | 0.00% | 1.05 | 0 | 13 | 2.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:52 PM EST |
| 22.50 | 17.00 | 20.35 | 18.68 | 14.45 | 0.00 | 0.00% | 0.83 | 0 | 39 | 2.11 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 14.50 | 17.00 | 15.75 | 10.73 | 0.00 | 0.00% | 0.63 | 0 | 235 | 1.41 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 27.50 | 13.05 | 13.50 | 13.28 | 13.50 | +3.20 | +31.07% | 0.48 | 80 | 300 | 0.85 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 10.55 | 11.05 | 10.80 | 10.56 | 0.00 | 0.00% | 0.36 | 0 | 505 | 0.74 | 0.98 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 32.50 | 8.10 | 8.65 | 8.38 | 8.67 | 0.00 | 0.00% | 0.26 | 0 | 533 | 0.61 | 0.94 | 0.02 | -0.02 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 5.95 | 6.40 | 6.18 | 6.42 | +0.08 | +1.27% | 0.18 | 123 | 2,699 | 0.42 | 0.86 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 37.50 | 3.95 | 4.35 | 4.15 | 4.28 | -0.07 | -1.61% | 0.11 | 80 | 2,306 | 0.41 | 0.75 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 2.48 | 2.77 | 2.63 | 2.70 | -0.22 | -7.54% | 0.07 | 186 | 5,244 | 0.42 | 0.59 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 42.50 | 1.40 | 1.65 | 1.53 | 1.51 | -0.16 | -9.59% | 0.04 | 181 | 1,332 | 0.42 | 0.40 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 45.00 | 0.71 | 0.96 | 0.84 | 0.82 | -0.18 | -18.00% | 0.02 | 118 | 1,173 | 0.43 | 0.25 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 47.50 | 0.34 | 0.54 | 0.44 | 0.47 | -0.03 | -6.00% | 0.01 | 21 | 1,609 | 0.43 | 0.15 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 50.00 | 0.18 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 19 | 513 | 0.43 | 0.09 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 52.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 3 | 133 | 0.45 | 0.05 | 0.02 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 55.00 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,078 | 0.45 | 0.04 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 60.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.53 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:52 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/11/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 404 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 31 | 2,167 | 0.58 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.07 | -53.85% | 0.00 | 13 | 1,335 | 0.55 | -0.02 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 32.50 | 0.10 | 0.25 | 0.18 | 0.12 | -0.03 | -20.00% | 0.01 | 10 | 1,251 | 0.48 | -0.06 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 0.32 | 0.36 | 0.34 | 0.36 | -0.03 | -7.70% | 0.01 | 17 | 3,451 | 0.43 | -0.14 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 37.50 | 0.80 | 1.02 | 0.91 | 0.79 | -0.01 | -1.25% | 0.02 | 129 | 1,986 | 0.43 | -0.25 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 1.65 | 1.92 | 1.79 | 1.73 | -0.03 | -1.71% | 0.04 | 60 | 761 | 0.42 | -0.41 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 42.50 | 2.99 | 3.35 | 3.17 | 3.20 | 0.00 | 0.00% | 0.07 | 1 | 331 | 0.42 | -0.60 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 45.00 | 4.75 | 5.20 | 4.98 | 4.70 | -0.55 | -10.48% | 0.11 | 3 | 274 | 0.41 | -0.75 | 0.06 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 47.50 | 6.85 | 7.45 | 7.15 | 11.08 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | -0.85 | 0.04 | -0.02 | 5/26/2026 | 8/11/2026 3:59:52 PM EST |
| 50.00 | 9.20 | 9.75 | 9.48 | 10.35 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.57 | -0.91 | 0.03 | -0.01 | 3/30/2026 | 8/11/2026 3:59:52 PM EST |
| 52.50 | 11.60 | 12.20 | 11.90 | 15.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 7/23/2026 | 8/11/2026 3:59:52 PM EST |
| 55.00 | 14.05 | 14.65 | 14.35 | 14.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 60.00 | 19.15 | 19.65 | 19.40 | 24.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 65.00 | 24.15 | 24.60 | 24.38 | 28.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:52 PM EST |