Home Options APAChain

APA

APA CorporationClose $39.32EOD only

Max Pain

$37.00

Next expiry May 22, 2026

Expected Move

±$1.60

4.1% from close

Price Gap

-2.32

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.41

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects APA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

APA Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	14.67	13.90	15.15	-2.58	3	0	312.5%	0.981	0.0051	-0.108	0.001	0.001
30.00	9.93	9.05	10.05	2.16	6	4	210.5%	0.965	0.0125	-0.121	0.002	0.002
31.00	8.35	8.10	8.80	-0.87	3	2	166.4%	0.977	0.0113	-0.070	0.002	0.002
31.50	8.20	7.60	8.75	-0.87	1	2	202.3%	0.940	0.0202	-0.178	0.003	0.002
32.00	7.50	6.95	7.50	-0.90	2	68	160.2%	0.964	0.0170	-0.096	0.002	0.002
32.50	7.44	6.50	8.30	0.00	2	27	211.9%	0.902	0.0280	-0.270	0.005	0.002
33.00	7.30	5.85	7.55	0.00	2	78	173.8%	0.923	0.0284	-0.186	0.004	0.002
33.50	6.81	5.55	7.30	0.00	2	30	191.4%	0.886	0.0347	-0.273	0.006	0.002
34.00	5.61	4.90	6.55	0.61	20	8	155.7%	0.907	0.0368	-0.192	0.005	0.002
35.00	5.55	4.05	5.65	0.92	1	44	148.0%	0.868	0.0495	-0.233	0.006	0.002
35.50	4.85	3.55	4.80	0.00	1	10	117.2%	0.890	0.0553	-0.164	0.005	0.002
36.00	4.70	3.05	4.25	0.17	1	50	103.5%	0.883	0.0650	-0.151	0.006	0.002
36.50	3.12	2.63	3.55	-0.72	1	113	86.3%	0.885	0.0773	-0.126	0.006	0.002
37.00	2.52	2.17	3.15	-0.73	4	522	83.0%	0.847	0.0977	-0.146	0.007	0.002
37.50	2.68	1.76	2.63	-0.66	1	30	75.0%	0.812	0.1235	-0.151	0.008	0.002
38.00	2.76	1.35	1.91	0.03	6	95	57.4%	0.797	0.1691	-0.122	0.008	0.002
38.50	1.18	1.07	1.53	-1.54	12	41	58.7%	0.696	0.2048	-0.153	0.010	0.001
39.00	1.02	0.73	1.15	-1.01	13	105	54.3%	0.591	0.2459	-0.156	0.011	0.001
39.50	0.73	0.59	0.86	-1.24	41	291	56.9%	0.467	0.2399	-0.167	0.012	0.001
40.00	0.49	0.45	0.63	-0.86	288	1,184	58.3%	0.356	0.2195	-0.160	0.011	0.001
40.50	0.44	0.27	0.47	-0.62	42	222	57.5%	0.252	0.1907	-0.135	0.009	0.001
41.00	0.28	0.18	0.29	-0.66	187	273	56.1%	0.163	0.1510	-0.101	0.007	0.000
41.50	0.19	0.10	0.20	-0.49	20	77	55.9%	0.101	0.1083	-0.072	0.005	0.000
42.00	0.09	0.09	0.16	-0.36	77	816	60.5%	0.074	0.0799	-0.062	0.004	0.000
42.50	0.09	0.05	0.13	-0.36	25	180	62.5%	0.049	0.0560	-0.047	0.003	0.000
43.00	0.08	0.02	0.08	-0.13	69	311	60.9%	0.025	0.0332	-0.026	0.002	0.000
43.50	0.15	0.00	0.06	0.00	3	81	60.9%	0.013	0.0195	-0.015	0.001	0.000
44.00	0.12	0.00	0.15	0.00	1	174	79.3%	0.030	0.0294	-0.039	0.002	0.000
44.50	0.05	0.00	0.15	0.00	2	23	85.2%	0.027	0.0251	-0.039	0.002	0.000
45.00	0.05	0.00	0.15	0.00	14	254	91.4%	0.025	0.0221	-0.039	0.002	0.000
45.50	0.05	0.00	0.15	0.00	1	10	96.9%	0.023	0.0193	-0.038	0.002	0.000
46.00	0.11	0.00	0.50	0.00	2	51	135.5%	0.065	0.0323	-0.126	0.004	0.000
46.50	0.11	0.00	0.53	0.00	6	10	144.5%	0.065	0.0302	-0.134	0.004	0.000
47.00	0.40	0.00	0.55	0.00	0	30	152.3%	0.064	0.0282	-0.139	0.004	0.000
47.50	0.26	0.00	0.54	0.00	0	1	158.0%	0.060	0.0259	-0.137	0.003	0.000
48.00	0.25	0.00	0.54	0.00	1	2	164.3%	0.057	0.0240	-0.138	0.003	0.000
49.00	1.18	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
50.00	0.10	0.00	0.52	0.00	2	6	186.3%	0.047	0.0182	-0.134	0.003	0.000
51.00	0.29	0.00	0.47	0.00	2	3	193.0%	0.040	0.0154	-0.122	0.003	0.000
52.00	0.24	0.00	0.47	0.00	0	2	203.5%	0.038	0.0139	-0.122	0.002	0.000
54.00	0.19	0.00	0.46	0.00	0	1	222.7%	0.033	0.0113	-0.119	0.002	0.000
55.00	0.01	0.00	0.25	0.00	3	12	206.3%	0.017	0.0070	-0.063	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
24.00	0.05	0.00	0.20	0.00	2	3	293.0%	-0.009	0.0027	-0.049	0.001	-0.000
25.00	0.14	0.00	0.05	0.00	4	1	220.3%	-0.002	0.0010	-0.011	0.000	-0.000
26.00	0.01	0.00	0.29	-0.04	7	3	269.5%	-0.015	0.0048	-0.074	0.001	-0.000
27.00	0.13	0.00	0.10	0.00	2	7	206.3%	-0.006	0.0026	-0.024	0.000	-0.000
28.00	0.05	0.00	0.09	0.00	1	7	185.9%	-0.006	0.0029	-0.022	0.000	-0.000
29.00	0.05	0.00	0.18	-0.06	2	11	189.8%	-0.013	0.0059	-0.045	0.001	-0.000
30.00	0.05	0.00	0.09	-0.03	2	50	152.3%	-0.007	0.0044	-0.022	0.001	-0.000
31.00	0.25	0.00	0.10	0.00	1	23	139.1%	-0.009	0.0060	-0.025	0.001	-0.000
32.00	0.05	0.00	0.10	-0.04	1	23	122.7%	-0.010	0.0076	-0.024	0.001	-0.000
32.50	0.08	0.00	0.15	-0.04	12	14	124.2%	-0.017	0.0117	-0.038	0.001	-0.000
33.00	0.15	0.00	0.15	0.10	1	14	116.0%	-0.018	0.0134	-0.038	0.001	-0.000
33.50	0.02	0.00	0.15	0.00	5	68	107.8%	-0.020	0.0155	-0.038	0.001	-0.000
34.00	0.05	0.00	0.15	0.00	2	64	99.6%	-0.022	0.0182	-0.038	0.002	-0.000
34.50	0.03	0.00	0.20	0.02	50	77	97.7%	-0.032	0.0254	-0.051	0.002	-0.000
35.00	0.02	0.01	0.04	0.00	13	532	67.2%	-0.009	0.0123	-0.012	0.001	-0.000
35.50	0.02	0.00	0.25	0.00	4	20	85.2%	-0.049	0.0408	-0.062	0.003	-0.000
36.00	0.02	0.00	0.18	-0.02	8	218	69.9%	-0.041	0.0435	-0.045	0.003	-0.000
36.50	0.07	0.04	0.10	0.03	9	45	57.8%	-0.039	0.0499	-0.035	0.002	-0.000
37.00	0.13	0.07	0.13	-0.02	10	49	54.7%	-0.063	0.0779	-0.049	0.004	-0.000
37.50	0.22	0.12	0.24	0.02	28	51	55.5%	-0.119	0.1231	-0.080	0.006	-0.000
38.00	0.25	0.20	0.37	0.16	47	118	55.3%	-0.195	0.1712	-0.110	0.008	-0.000
38.50	0.36	0.31	0.50	0.21	40	36	52.9%	-0.287	0.2209	-0.130	0.010	-0.001
39.00	0.55	0.50	0.74	0.35	48	210	54.3%	-0.409	0.2459	-0.152	0.011	-0.001
39.50	0.69	0.69	1.07	0.29	49	30	55.2%	-0.534	0.2475	-0.157	0.012	-0.001
40.00	1.14	1.06	1.34	0.69	69	271	56.8%	-0.648	0.2243	-0.150	0.011	-0.001
41.00	1.72	1.59	2.11	0.90	40	68	73.4%	-0.770	0.1421	-0.159	0.009	-0.002
42.00	1.63	2.19	3.05	0.00	1	55	87.9%	-0.836	0.0967	-0.154	0.007	-0.002
43.00	3.09	2.68	4.05	0.00	5	5	105.5%	-0.865	0.0707	-0.162	0.006	-0.002
45.00	6.49	4.45	6.15	0.00	0	58	148.6%	-0.879	0.0466	-0.213	0.006	-0.002
45.50	6.75	4.70	6.50	0.00	2	2	138.3%	-0.915	0.0386	-0.151	0.005	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.