WhaleQuant.io

APP Options Chain – 2025-12-26

Detailed APP options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for APP.

Options Analytics Short-Term Forecast Short Interest Report

APP Call Options — 2025-12-26 Expiration

This page focuses on a single options expiration date for APP – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for APP into 2025-12-26.

This APP 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

APP Put Options — 2025-12-26 Expiration

The table below shows all call options on APP expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
APP 251226C00750000 750.00 2.1 1.9 2.3 446 1901 35.71%
APP 251226C00700000 700.00 26.57 25.2 27.8 34 1720 46.09% ITM
APP 251226C00800000 800.00 0.1 0.05 0.15 563 886 43.41%
APP 251226C00840000 840.00 0.05 0 0.2 18 789 58.01%
APP 251226C00740000 740.00 3.8 3.6 4.2 125 770 35.22%
APP 251226C00730000 730.00 7.12 6.6 7.7 570 742 36.39%
APP 251226C00715000 715.00 15.07 13.8 15.8 267 633 38.82% ITM
APP 251226C00770000 770.00 0.5 0.5 0.7 303 630 38.11%
APP 251226C00720000 720.00 12.1 11.3 12.6 444 568 37.49% ITM
APP 251226C00820000 820.00 0.05 0.05 0.1 240 539 49.81%
APP 251226C00710000 710.00 18.58 17.1 19.8 304 427 41.98% ITM
APP 251226C00810000 810.00 0.1 0.05 0.15 113 399 47.95%
APP 251226C00760000 760.00 1.02 0.8 1.25 176 371 36.68%
APP 251226C00765000 765.00 0.76 0.55 0.95 227 351 37.53%
APP 251226C00745000 745.00 2.96 2.45 3.4 78 345 36.68%
APP 251226C00735000 735.00 5.52 4.9 5.8 211 321 35.89%
APP 251226C00900000 900.00 0.05 0 0.05 13 234 70.70%
APP 251226C00722500 722.50 10.8 10 10.8 84 227 35.75%
APP 251226C00780000 780.00 0.32 0.15 0.4 39 213 39.70%
APP 251226C00755000 755.00 1.46 1.3 1.75 171 213 36.50%
APP 251226C00775000 775.00 0.45 0.2 0.5 616 211 38.50%
APP 251226C00850000 850.00 0.05 0 0.05 133 197 53.91%
APP 251226C00790000 790.00 0.17 0.1 0.4 39 191 45.02%
APP 251226C00725000 725.00 9.3 8.5 9.5 242 180 35.38%
APP 251226C00717500 717.50 13.5 12.2 14.9 71 175 40.65% ITM
APP 251226C00680000 680.00 41.46 41.2 46.9 17 168 62.47% ITM
APP 251226C00600000 600.00 127.44 116 126.4 1 161 133.04% ITM
APP 251226C00727500 727.50 8.2 7.8 8.8 116 157 36.69%
APP 251226C00690000 690.00 33.45 31.1 37.5 42 147 55.41% ITM
APP 251226C00675000 675.00 40.2 45 51.7 3 139 66.21% ITM
APP 251226C00685000 685.00 38 35 42 4 136 58.07% ITM
APP 251226C00620000 620.00 107.58 99 107.2 1 135 76.47% ITM
APP 251226C00890000 890.00 0.05 0 0.1 2 134 71.88%
APP 251226C00695000 695.00 20.2 28.5 32.8 2 130 51.51% ITM
APP 251226C00665000 665.00 52.1 55 61 3 115 71.34% ITM
APP 251226C00732500 732.50 5.52 5.3 7 31 96 37.17%
APP 251226C00705000 705.00 19.5 20.7 23.3 7 92 42.45% ITM
APP 251226C00737500 737.50 4.5 3.9 5.3 39 91 36.85%
APP 251226C00660000 660.00 64.5 60 67 6 79 54.86% ITM
APP 251226C00860000 860.00 0.15 0 0.55 1 78 74.61%
APP 251226C00830000 830.00 0.05 0 0.05 3 76 50.00%
APP 251226C00670000 670.00 61.75 50 56.8 13 72 71.53% ITM
APP 251226C00692500 692.50 30.48 29.4 35.5 21 71 55.07% ITM
APP 251226C00650000 650.00 83.94 70 76 5 61 54.25% ITM
APP 251226C00580000 580.00 149.5 136 145.8 10 61 145.41% ITM
APP 251226C00747500 747.50 2.44 2 2.9 46 59 36.62%
APP 251226C00590000 590.00 137.05 126 135.4 3 58 132.28% ITM
APP 251226C00550000 550.00 114.6 166 178.8 4 57 202.89% ITM
APP 251226C00687500 687.50 38 33 41.2 2 56 63.52% ITM
APP 251226C00575000 575.00 157.94 141 152.3 3 53 164.58% ITM
APP 251226C00677500 677.50 51.9 43 48.4 10 53 59.30% ITM
APP 251226C00795000 795.00 0.45 0.05 0.4 51 49 47.66%
APP 251226C00707500 707.50 20 19.1 21.3 29 49 41.40% ITM
APP 251226C00870000 870.00 0.38 0 1.95 106 47 95.48%
APP 251226C00910000 910.00 0.04 0 0.05 20 47 73.83%
APP 251226C00515000 515.00 206.79 201 212.9 1 44 230.96% ITM
APP 251226C00625000 625.00 103.15 94 102 1 43 70.80% ITM
APP 251226C00785000 785.00 0.21 0.2 0.4 8 40 42.38%
APP 251226C00630000 630.00 91.4 89 96.8 10 35 64.99% ITM
APP 251226C00697500 697.50 37.16 26.2 29.7 3 34 46.22% ITM
APP 251226C00640000 640.00 82.48 79 86.8 2 33 58.55% ITM
APP 251226C00655000 655.00 66.33 65 71 4 29 50.98% ITM
APP 251226C00667500 667.50 47.1 52 59 1 28 72.13% ITM
APP 251226C00520000 520.00 211.76 196 206.7 4 27 212.48% ITM
APP 251226C00645000 645.00 69.6 74 80.7 1 27 87.05% ITM
APP 251226C00672500 672.50 56.35 47 53.7 1 23 65.70% ITM
APP 251226C00635000 635.00 95.63 84 91.8 1 23 61.77% ITM
APP 251226C00742500 742.50 3.5 2.9 3.8 21 22 36.05%
APP 251226C00682500 682.50 49.1 38 44 8 22 57.93% ITM
APP 251226C00615000 615.00 97.01 101 112.7 5 21 129.44% ITM
APP 251226C00560000 560.00 169.4 156 167.1 1 19 177.25% ITM
APP 251226C00585000 585.00 143.4 131 141 3 19 142.94% ITM
APP 251226C00610000 610.00 87.85 106 116 6 18 120.46% ITM
APP 251226C00920000 920.00 0.07 0 0.05 2 18 76.95%
APP 251226C00662500 662.50 48.57 57 64.1 2 18 77.39% ITM
APP 251226C00880000 880.00 0.05 0 2.35 15 18 103.54%
APP 251226C00605000 605.00 117.55 111 121.5 1 17 129.35% ITM
APP 251226C00702500 702.50 23.66 22.5 25.4 7 17 43.72% ITM
APP 251226C00595000 595.00 135.07 121 130.7 2 17 130.98% ITM
APP 251226C00500000 500.00 213.19 215.6 230.6 2 17 163.48% ITM
APP 251226C00540000 540.00 174.35 176 188.5 8 16 210.62% ITM
APP 251226C00712500 712.50 16.68 15.5 17 56 11 37.67% ITM
APP 251226C00657500 657.50 67.45 62 69 1 10 81.40% ITM
APP 251226C00530000 530.00 192.5 186 198 2 10 216.24% ITM
APP 251226C00470000 470.00 242.18 245.6 260.7 3 10 189.84% ITM
APP 251226C00565000 565.00 141.6 151 164.4 1 8 97.66% ITM
APP 251226C00805000 805.00 0.5 0 0.15 6 8 45.70%
APP 251226C00480000 480.00 237.55 235.6 247.2 2 5 260.45% ITM
APP 251226C00535000 535.00 164.78 181 192.7 1 5 208.08% ITM
APP 251226C00545000 545.00 186 171 183 1 5 200.79% ITM
APP 251226C00555000 555.00 171.8 161 172.2 1 4 183.11% ITM
APP 251226C00570000 570.00 156.32 146 158.8 1 4 182.30% ITM
APP 251226C00510000 510.00 59.53 205.6 216.9 2 4 225.00% ITM
APP 251226C01000000 1000.00 0.18 0 0.1 0 4 106.64%
APP 251226C00632500 632.50 96.28 87 93 3 3 96.34% ITM
APP 251226C00390000 390.00 339.76 325.4 341 3 3 265.23% ITM
APP 251226C00525000 525.00 206.77 191 201.9 4 2 209.74% ITM
APP 251226C00450000 450.00 280.79 265.6 276.7 2 2 286.96% ITM
APP 251226C00455000 455.00 267.02 262.3 272.1 1 2 286.99% ITM
APP 251226C00340000 340.00 372.9 375.3 390.9 2 2 312.11% ITM
APP 251226C00490000 490.00 227.7 225.3 241 1 2 173.44% ITM
APP 251226C00495000 495.00 222.75 220.6 231.9 1 2 240.60% ITM
APP 251226C00375000 375.00 345.52 340.4 356 2 1 280.57% ITM
APP 251226C00420000 420.00 297.82 295.3 311 2 1 233.79% ITM
APP 251226C00395000 395.00 326.34 320.6 335.7 1 1 257.62% ITM
APP 251226C00400000 400.00 320.92 315.3 331 2 1 252.73% ITM
APP 251226C00425000 425.00 292.92 290.3 305.8 2 1 223.83% ITM
APP 251226C01090000 1090.00 0.05 0 4.3 0 1 207.32%
APP 251226C00460000 460.00 262.09 257.4 270.6 2 1 226.17% ITM
APP 251226C00505000 505.00 70.3 210.4 225.2 8 0 144.53% ITM

APP Put Options Chain – 2025-12-26

The table below lists all put options on APP expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
APP 251226P00722500 722.50 9.84 9.1 10.5 964 832 34.84% ITM
APP 251226P00700000 700.00 2.8 2.6 2.95 368 796 35.77%
APP 251226P00600000 600.00 0.1 0 0.15 13 690 68.95%
APP 251226P00720000 720.00 8.55 7.9 9.7 862 666 36.24%
APP 251226P00670000 670.00 0.51 0.5 0.6 1050 616 42.92%
APP 251226P00655000 655.00 0.35 0.15 0.55 15 501 52.34%
APP 251226P00650000 650.00 0.21 0.2 0.25 218 450 48.93%
APP 251226P00710000 710.00 5.2 4.8 5.4 310 447 35.09%
APP 251226P00735000 735.00 17.6 16.1 18.1 421 415 35.25% ITM
APP 251226P00645000 645.00 0.28 0.15 0.2 10 295 50.34%
APP 251226P00705000 705.00 3.82 3.5 4 133 285 35.30%
APP 251226P00730000 730.00 13.8 12.9 14.7 204 263 34.77% ITM
APP 251226P00680000 680.00 0.9 0.75 1.05 171 261 40.80%
APP 251226P00690000 690.00 1.65 1.4 1.7 164 257 37.89%
APP 251226P00672500 672.50 0.6 0.5 0.85 25 256 44.31%
APP 251226P00685000 685.00 1.2 1 1.4 138 235 39.87%
APP 251226P00695000 695.00 2.05 1.9 2.35 94 227 37.42%
APP 251226P00580000 580.00 0.12 0 0.2 100 225 82.81%
APP 251226P00640000 640.00 0.25 0.1 0.35 39 225 54.20%
APP 251226P00570000 570.00 0.15 0 0.55 5 205 100.10%
APP 251226P00652500 652.50 0.22 0.2 0.3 10 198 48.78%
APP 251226P00500000 500.00 0.05 0 1 1 185 160.25%
APP 251226P00660000 660.00 0.37 0.35 0.5 79 184 48.10%
APP 251226P00665000 665.00 0.5 0.35 0.65 37 151 47.07%
APP 251226P00540000 540.00 0.76 0 0.35 15 146 113.67%
APP 251226P00635000 635.00 0.21 0.15 0.2 6 138 55.27%
APP 251226P00727500 727.50 13.95 11.4 13.1 40 134 34.43% ITM
APP 251226P00725000 725.00 11.1 9.9 11.6 193 134 34.13% ITM
APP 251226P00620000 620.00 0.19 0 0.55 5 131 68.26%
APP 251226P00675000 675.00 0.67 0.6 0.7 93 124 40.75%
APP 251226P00715000 715.00 6.5 6.1 7.4 300 112 35.80%
APP 251226P00530000 530.00 0.03 0 4.3 11 107 175.63%
APP 251226P00585000 585.00 0.1 0 0.2 53 102 79.88%
APP 251226P00707500 707.50 4.3 3.9 4.9 112 97 36.13%
APP 251226P00590000 590.00 0.13 0 0.2 6 95 76.95%
APP 251226P00425000 425.00 0.05 0 0.25 2 91 189.45%
APP 251226P00610000 610.00 0.08 0 0.15 2 90 63.28%
APP 251226P00625000 625.00 0.17 0.05 0.3 6 83 61.18%
APP 251226P00630000 630.00 0.15 0.1 0.2 5 82 57.03%
APP 251226P00515000 515.00 0.05 0 4.3 42 79 189.18%
APP 251226P00510000 510.00 0.04 0 0.7 1 78 145.41%
APP 251226P00732500 732.50 16.7 13.9 16.9 68 78 36.91% ITM
APP 251226P00740000 740.00 20.3 19.4 21.6 82 75 34.91% ITM
APP 251226P00682500 682.50 1.12 0.95 1.1 9 74 39.36%
APP 251226P00667500 667.50 0.45 0.4 0.5 10 72 43.12%
APP 251226P00485000 485.00 0.5 0 4.2 1 70 216.26%
APP 251226P00615000 615.00 0.1 0.05 0.15 6 70 62.70%
APP 251226P00435000 435.00 0.1 0 0.35 1 69 188.28%
APP 251226P00560000 560.00 0.08 0 0.9 6 68 114.16%
APP 251226P00445000 445.00 0.01 0 4.3 1 68 256.89%
APP 251226P00712500 712.50 6.5 5.5 6.5 95 66 35.97%
APP 251226P00555000 555.00 0.96 0 1.45 15 65 126.47%
APP 251226P00657500 657.50 0.59 0.2 0.6 4 62 51.47%
APP 251226P00692500 692.50 4.5 1.55 2.1 10 58 38.23%
APP 251226P00605000 605.00 0.1 0 0.15 12 57 66.21%
APP 251226P00647500 647.50 0.2 0.05 0.25 36 55 50.49%
APP 251226P00677500 677.50 0.75 0.75 0.85 102 54 40.66%
APP 251226P00535000 535.00 0.1 0 1.05 25 54 134.91%
APP 251226P00450000 450.00 0.1 0 1.9 2 53 219.87%
APP 251226P00520000 520.00 0.05 0 3 10 52 172.66%
APP 251226P00550000 550.00 0.05 0 2 1 50 137.21%
APP 251226P00400000 400.00 0.14 0 0.1 5 50 192.19%
APP 251226P00465000 465.00 0.04 0 4.3 1 47 236.67%
APP 251226P00595000 595.00 0.05 0 0.1 20 46 68.75%
APP 251226P00697500 697.50 2.45 1.95 3.1 34 46 38.95%
APP 251226P00495000 495.00 0.05 0 4.2 1 46 206.79%
APP 251226P00480000 480.00 0.2 0 0.2 13 46 145.70%
APP 251226P00575000 575.00 0.03 0 0.15 22 45 83.01%
APP 251226P00717500 717.50 7.95 7.1 8.5 98 42 36.01%
APP 251226P00490000 490.00 0.25 0 4.2 20 40 211.50%
APP 251226P00460000 460.00 0.1 0 4.3 1 40 241.65%
APP 251226P00702500 702.50 3.72 3 4 51 39 37.98%
APP 251226P00430000 430.00 0.82 0 4.3 10 38 272.61%
APP 251226P00525000 525.00 0.1 0 4.3 1 37 180.13%
APP 251226P00662500 662.50 0.35 0.3 0.6 4 37 48.05%
APP 251226P00687500 687.50 1.68 1.25 1.7 52 34 39.99%
APP 251226P00440000 440.00 0.11 0 0.45 1 34 189.65%
APP 251226P00470000 470.00 0.1 0 1.7 10 31 198.54%
APP 251226P00565000 565.00 0.05 0 0.5 16 31 102.15%
APP 251226P00455000 455.00 0.13 0 4.3 6 30 246.68%
APP 251226P00475000 475.00 0.01 0 4.2 1 29 225.88%
APP 251226P00505000 505.00 0.63 0 4.3 3 29 198.39%
APP 251226P00750000 750.00 38.5 26.6 30.7 4 27 40.39% ITM
APP 251226P00415000 415.00 0.18 0 4.3 135 24 288.82%
APP 251226P00340000 340.00 0.07 0 0 8 24 50.00%
APP 251226P00810000 810.00 81.55 83.3 91 1 23 87.27% ITM
APP 251226P00545000 545.00 0.45 0 0.9 46 23 124.81%
APP 251226P00592500 592.50 0.49 0 0.2 51 20 75.39%
APP 251226P00637500 637.50 0.5 0 0.5 2 19 56.54%
APP 251226P00607500 607.50 0.25 0 0.25 10 18 68.65%
APP 251226P00405000 405.00 0.1 0 4.3 100 17 299.90%
APP 251226P00597500 597.50 0.35 0 0.25 44 16 74.51%
APP 251226P00385000 385.00 0.01 0 4.3 4 16 322.95%
APP 251226P00800000 800.00 68.69 73.2 81 26 15 80.48% ITM
APP 251226P00410000 410.00 0.2 0 4.3 40 15 294.34%
APP 251226P00617500 617.50 0.07 0 0.25 10 13 62.89%
APP 251226P00380000 380.00 1.1 0 0.5 2 12 243.56%
APP 251226P00390000 390.00 0.12 0 4.3 36 12 317.09%
APP 251226P00745000 745.00 23.2 22.5 26.2 2 11 38.12% ITM
APP 251226P00420000 420.00 0.15 0 4.3 18 11 283.35%
APP 251226P00587500 587.50 0.49 0 0.2 10 10 78.32%
APP 251226P00350000 350.00 0.07 0 4.2 8 10 364.65%
APP 251226P00375000 375.00 0.33 0 4.3 3 9 334.86%
APP 251226P00612500 612.50 0.9 0 0.85 30 9 77.78%
APP 251226P00395000 395.00 0.16 0 4.3 0 9 311.28%
APP 251226P00755000 755.00 29 31 37 1 8 50.90% ITM
APP 251226P00760000 760.00 39 35.2 42 4 7 55.32% ITM
APP 251226P00370000 370.00 0.28 0 0.1 3 6 215.63%
APP 251226P00642500 642.50 0.37 0 0.45 4 5 52.69%
APP 251226P00775000 775.00 64 48.9 56 3 5 62.35% ITM
APP 251226P00765000 765.00 44 40.1 47 1 2 59.60% ITM
APP 251226P00602500 602.50 0.7 0 0.3 16 2 73.24%
APP 251226P00622500 622.50 1.65 0 0.7 1 1 69.09%
APP 251226P00830000 830.00 234.4 102.1 114.5 0 0 73.19% ITM
APP 251226P00890000 890.00 292.6 160 174 0 0 157.84% ITM
APP 251226P00820000 820.00 301.9 93.7 101 1 0 93.84% ITM

APP 2025-12-26 Options Chain FAQ

1. What does this APP options chain for 2025-12-26 show?

This page displays the full APP options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this APP options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in APP.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for APP: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this APP options table?

Implied volatility reflects how much movement the market expects for APP between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in APP, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this APP options chain for 2025-12-26 updated?

The APP options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.