Detailed APP options chain for 2026-01-09 – 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.
This page focuses on a single options expiration date for APP – 2026-01-09 – 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 2026-01-09.
This APP 2026-01-09 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.
The table below shows all call options on APP expiring on 2026-01-09. 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 260109C00750000 | 750.00 | 16 | 18.1 | 19.1 | 3 | 271 | 47.42% | |
| APP 260109C00710000 | 710.00 | 36.62 | 35.8 | 38.7 | 18 | 118 | 50.53% | ITM |
| APP 260109C00725000 | 725.00 | 29.44 | 28.9 | 30.1 | 23 | 90 | 48.87% | |
| APP 260109C00740000 | 740.00 | 21.99 | 21.3 | 23.1 | 12 | 79 | 47.96% | |
| APP 260109C00700000 | 700.00 | 42.82 | 42.3 | 44.8 | 5 | 76 | 51.28% | ITM |
| APP 260109C00760000 | 760.00 | 12.8 | 14.9 | 15.9 | 1 | 71 | 47.41% | |
| APP 260109C00800000 | 800.00 | 6.47 | 6 | 6.8 | 20 | 57 | 46.72% | |
| APP 260109C00730000 | 730.00 | 26.45 | 26.2 | 28.1 | 24 | 53 | 49.29% | |
| APP 260109C00900000 | 900.00 | 0.62 | 0.05 | 0.85 | 30 | 52 | 50.44% | |
| APP 260109C00745000 | 745.00 | 17.6 | 19.9 | 21.1 | 4 | 41 | 47.79% | |
| APP 260109C00705000 | 705.00 | 40.15 | 40.3 | 44.6 | 3 | 40 | 52.13% | ITM |
| APP 260109C00770000 | 770.00 | 12.2 | 11.6 | 13.2 | 16 | 35 | 47.52% | |
| APP 260109C00650000 | 650.00 | 86.5 | 77 | 84 | 2 | 35 | 52.66% | ITM |
| APP 260109C00670000 | 670.00 | 71.73 | 64.4 | 68.9 | 2 | 34 | 55.43% | ITM |
| APP 260109C00790000 | 790.00 | 7.31 | 7.6 | 8.6 | 1 | 31 | 47.04% | |
| APP 260109C00660000 | 660.00 | 73.55 | 69.6 | 74.9 | 6 | 30 | 51.71% | ITM |
| APP 260109C00850000 | 850.00 | 1.85 | 1.65 | 2.05 | 12 | 30 | 46.75% | |
| APP 260109C00890000 | 890.00 | 1.2 | 0.2 | 1.55 | 10 | 29 | 53.69% | |
| APP 260109C00880000 | 880.00 | 1.25 | 0.4 | 1.85 | 1 | 28 | 53.17% | |
| APP 260109C00715000 | 715.00 | 34.68 | 33.6 | 35.4 | 7 | 28 | 49.48% | ITM |
| APP 260109C00690000 | 690.00 | 46.9 | 49.2 | 51.7 | 2 | 26 | 50.46% | ITM |
| APP 260109C00695000 | 695.00 | 40.93 | 46.2 | 48.5 | 1 | 23 | 50.52% | ITM |
| APP 260109C00870000 | 870.00 | 1.32 | 0.85 | 1.35 | 10 | 23 | 47.73% | |
| APP 260109C00860000 | 860.00 | 3.2 | 0.9 | 1.6 | 1 | 23 | 46.88% | |
| APP 260109C00560000 | 560.00 | 110.7 | 158 | 169.5 | 2 | 23 | 63.20% | ITM |
| APP 260109C00685000 | 685.00 | 60.2 | 52.2 | 54.7 | 2 | 22 | 50.01% | ITM |
| APP 260109C00720000 | 720.00 | 32.19 | 31.5 | 33.1 | 22 | 22 | 49.82% | ITM |
| APP 260109C00680000 | 680.00 | 57.6 | 56.2 | 59 | 13 | 21 | 51.44% | ITM |
| APP 260109C00570000 | 570.00 | 113.2 | 149 | 159.2 | 2 | 20 | 62.34% | ITM |
| APP 260109C00565000 | 565.00 | 117.2 | 153 | 164.8 | 2 | 17 | 62.65% | ITM |
| APP 260109C00910000 | 910.00 | 0.8 | 0 | 1.5 | 16 | 17 | 51.49% | |
| APP 260109C00735000 | 735.00 | 24.63 | 22.9 | 26 | 6 | 15 | 49.35% | |
| APP 260109C00600000 | 600.00 | 111.5 | 120 | 129.9 | 10 | 15 | 55.97% | ITM |
| APP 260109C00590000 | 590.00 | 100.7 | 131.3 | 141.6 | 12 | 14 | 67.25% | ITM |
| APP 260109C00580000 | 580.00 | 151.9 | 139 | 149.3 | 10 | 14 | 58.89% | ITM |
| APP 260109C00780000 | 780.00 | 9.9 | 9.6 | 10.8 | 2 | 13 | 47.46% | |
| APP 260109C00830000 | 830.00 | 3 | 2.9 | 3.3 | 15 | 12 | 46.44% | |
| APP 260109C00595000 | 595.00 | 122.9 | 124 | 135.8 | 2 | 11 | 57.70% | ITM |
| APP 260109C00980000 | 980.00 | 0.05 | 0 | 1.9 | 1 | 9 | 67.21% | |
| APP 260109C00620000 | 620.00 | 98.24 | 101 | 110 | 3 | 9 | 50.51% | ITM |
| APP 260109C00810000 | 810.00 | 5.99 | 4.7 | 5.4 | 1 | 9 | 46.65% | |
| APP 260109C00930000 | 930.00 | 2.25 | 0 | 4.4 | 1 | 8 | 66.74% | |
| APP 260109C00640000 | 640.00 | 97 | 86 | 92 | 4 | 8 | 53.53% | ITM |
| APP 260109C00520000 | 520.00 | 150.4 | 198 | 209.1 | 10 | 7 | 76.25% | ITM |
| APP 260109C00610000 | 610.00 | 92.4 | 110 | 118.9 | 1 | 7 | 67.32% | ITM |
| APP 260109C00840000 | 840.00 | 3.68 | 2.2 | 2.65 | 4 | 6 | 46.77% | |
| APP 260109C00765000 | 765.00 | 13.4 | 13.4 | 15.3 | 1 | 6 | 48.87% | |
| APP 260109C00665000 | 665.00 | 77.95 | 65 | 69.5 | 8 | 6 | 53.88% | ITM |
| APP 260109C00675000 | 675.00 | 65.5 | 58.7 | 61.6 | 4 | 5 | 52.47% | ITM |
| APP 260109C00460000 | 460.00 | 202.9 | 256.8 | 268.9 | 0 | 5 | 85.69% | ITM |
| APP 260109C00575000 | 575.00 | 160.18 | 144 | 153.4 | 3 | 5 | 57.19% | ITM |
| APP 260109C00655000 | 655.00 | 44.21 | 73 | 78.4 | 2 | 4 | 50.67% | ITM |
| APP 260109C00585000 | 585.00 | 89.8 | 134 | 144.6 | 4 | 4 | 58.01% | ITM |
| APP 260109C00645000 | 645.00 | 89.75 | 81.9 | 89 | 2 | 4 | 54.99% | ITM |
| APP 260109C00530000 | 530.00 | 158.9 | 188 | 199.3 | 2 | 4 | 73.56% | ITM |
| APP 260109C00970000 | 970.00 | 0.25 | 0 | 4.3 | 0 | 4 | 75.01% | |
| APP 260109C00635000 | 635.00 | 95.5 | 90 | 97 | 2 | 3 | 54.43% | ITM |
| APP 260109C00820000 | 820.00 | 4.25 | 3.6 | 4.3 | 7 | 3 | 46.72% | |
| APP 260109C00625000 | 625.00 | 99.8 | 99 | 106 | 2 | 3 | 55.85% | ITM |
| APP 260109C00755000 | 755.00 | 20.94 | 15.1 | 17.6 | 1 | 3 | 47.68% | |
| APP 260109C00350000 | 350.00 | 335.4 | 366.2 | 378.5 | 0 | 2 | 210.21% | ITM |
| APP 260109C00630000 | 630.00 | 74.2 | 95 | 100.4 | 2 | 2 | 54.25% | ITM |
| APP 260109C00510000 | 510.00 | 180.5 | 207.1 | 218.6 | 0 | 2 | 67.87% | ITM |
| APP 260109C00605000 | 605.00 | 90 | 115 | 125.7 | 0 | 1 | 55.95% | ITM |
| APP 260109C00395000 | 395.00 | 266 | 321.4 | 334.5 | 0 | 1 | 115.43% | ITM |
| APP 260109C00500000 | 500.00 | 169.4 | 217 | 229.1 | 2 | 1 | 76.03% | ITM |
| APP 260109C00490000 | 490.00 | 199.69 | 226.9 | 238.1 | 0 | 1 | 122.63% | ITM |
| APP 260109C00540000 | 540.00 | 128.3 | 178 | 189.6 | 0 | 1 | 71.26% | ITM |
| APP 260109C00390000 | 390.00 | 288.25 | 326.3 | 338.3 | 0 | 1 | 181.52% | ITM |
| APP 260109C00455000 | 455.00 | 208.2 | 261.7 | 274.6 | 0 | 1 | 95.46% | ITM |
| APP 260109C00525000 | 525.00 | 84 | 193 | 205 | 0 | 1 | 79.10% | ITM |
| APP 260109C00400000 | 400.00 | 278.4 | 316.4 | 328.3 | 0 | 1 | 175.16% | ITM |
| APP 260109C00430000 | 430.00 | 231.7 | 286.5 | 299.8 | 0 | 1 | 105.86% | ITM |
| APP 260109C00960000 | 960.00 | 0.45 | 0 | 4.3 | 0 | 1 | 72.93% | |
| APP 260109C00515000 | 515.00 | 99.45 | 202.1 | 213.3 | 2 | 0 | 61.33% | ITM |
| APP 260109C00615000 | 615.00 | 66.1 | 105 | 116.1 | 0 | 0 | 52.77% | ITM |
| APP 260109C00920000 | 920.00 | 0.5 | 0 | 1.9 | 0 | 0 | 55.53% |
The table below lists all put options on APP expiring on 2026-01-09. 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 260109P00600000 | 600.00 | 2.42 | 2.25 | 2.55 | 14 | 110 | 55.85% | |
| APP 260109P00700000 | 700.00 | 21.5 | 18.7 | 19.9 | 44 | 99 | 47.35% | |
| APP 260109P00505000 | 505.00 | 1.1 | 0 | 1.5 | 3 | 61 | 78.20% | |
| APP 260109P00710000 | 710.00 | 26.4 | 22.5 | 24.6 | 2 | 59 | 48.02% | |
| APP 260109P00580000 | 580.00 | 2.03 | 1.5 | 1.95 | 3 | 55 | 59.62% | |
| APP 260109P00470000 | 470.00 | 0.59 | 0 | 1.7 | 64 | 54 | 93.60% | |
| APP 260109P00485000 | 485.00 | 1.55 | 0 | 1.5 | 0 | 54 | 85.91% | |
| APP 260109P00475000 | 475.00 | 1.25 | 0 | 1.9 | 2 | 54 | 93.14% | |
| APP 260109P00460000 | 460.00 | 0.91 | 0 | 4.6 | 0 | 48 | 115.36% | |
| APP 260109P00490000 | 490.00 | 0.94 | 0 | 1.5 | 3 | 44 | 83.96% | |
| APP 260109P00550000 | 550.00 | 1.21 | 0.9 | 1.8 | 3 | 41 | 68.16% | |
| APP 260109P00495000 | 495.00 | 1.9 | 0 | 4.6 | 202 | 40 | 99.18% | |
| APP 260109P00725000 | 725.00 | 31.26 | 27.1 | 31.1 | 22 | 39 | 46.57% | ITM |
| APP 260109P00480000 | 480.00 | 1.06 | 0 | 1.7 | 68 | 38 | 89.55% | |
| APP 260109P00590000 | 590.00 | 2.32 | 1.85 | 2.3 | 1 | 36 | 57.98% | |
| APP 260109P00530000 | 530.00 | 2.07 | 0 | 4.4 | 88 | 33 | 83.18% | |
| APP 260109P00445000 | 445.00 | 0.5 | 0 | 4.5 | 99 | 33 | 122.12% | |
| APP 260109P00670000 | 670.00 | 10.68 | 10.2 | 11 | 4 | 32 | 49.16% | |
| APP 260109P00645000 | 645.00 | 7.4 | 5.9 | 6.7 | 2 | 31 | 50.70% | |
| APP 260109P00660000 | 660.00 | 8.93 | 8.2 | 8.7 | 11 | 30 | 49.40% | |
| APP 260109P00705000 | 705.00 | 25.9 | 20.1 | 22 | 11 | 30 | 47.39% | |
| APP 260109P00650000 | 650.00 | 6.96 | 6.6 | 7.3 | 7 | 29 | 50.07% | |
| APP 260109P00625000 | 625.00 | 5.3 | 3.8 | 4.3 | 8 | 29 | 52.64% | |
| APP 260109P00610000 | 610.00 | 3.1 | 2.7 | 3.2 | 5 | 28 | 54.50% | |
| APP 260109P00630000 | 630.00 | 4.5 | 4.3 | 4.7 | 40 | 28 | 52.05% | |
| APP 260109P00595000 | 595.00 | 2.48 | 2.05 | 2.7 | 3 | 28 | 57.72% | |
| APP 260109P00640000 | 640.00 | 5.64 | 5.3 | 5.9 | 5 | 27 | 51.03% | |
| APP 260109P00720000 | 720.00 | 29 | 26.1 | 28 | 25 | 27 | 45.79% | |
| APP 260109P00455000 | 455.00 | 0.69 | 0 | 4.6 | 0 | 27 | 117.75% | |
| APP 260109P00500000 | 500.00 | 0.8 | 0 | 0.9 | 5 | 26 | 74.46% | |
| APP 260109P00395000 | 395.00 | 0.4 | 0 | 4.4 | 48 | 24 | 147.34% | |
| APP 260109P00665000 | 665.00 | 9.4 | 9.1 | 9.7 | 19 | 24 | 49.06% | |
| APP 260109P00570000 | 570.00 | 5.3 | 1 | 2.45 | 3 | 23 | 63.48% | |
| APP 260109P00635000 | 635.00 | 7.1 | 4.7 | 5.4 | 20 | 23 | 51.62% | |
| APP 260109P00440000 | 440.00 | 0.78 | 0 | 4.5 | 0 | 21 | 124.56% | |
| APP 260109P00465000 | 465.00 | 0.71 | 0 | 4.6 | 106 | 21 | 112.98% | |
| APP 260109P00555000 | 555.00 | 1.35 | 1 | 2.55 | 2 | 20 | 69.74% | |
| APP 260109P00405000 | 405.00 | 0.45 | 0 | 1.55 | 0 | 20 | 120.41% | |
| APP 260109P00540000 | 540.00 | 1 | 0.3 | 1.85 | 7 | 20 | 69.21% | |
| APP 260109P00685000 | 685.00 | 15 | 13.9 | 14.8 | 1 | 19 | 47.98% | |
| APP 260109P00695000 | 695.00 | 16.55 | 16.9 | 18.1 | 2 | 18 | 47.60% | |
| APP 260109P00680000 | 680.00 | 13.4 | 12.5 | 13.1 | 1 | 17 | 47.74% | |
| APP 260109P00450000 | 450.00 | 0.69 | 0 | 4.6 | 68 | 16 | 120.17% | |
| APP 260109P00560000 | 560.00 | 2.81 | 0 | 2 | 1 | 15 | 61.01% | |
| APP 260109P00415000 | 415.00 | 0.48 | 0 | 4.5 | 8 | 14 | 137.26% | |
| APP 260109P00575000 | 575.00 | 1.52 | 1.35 | 1.7 | 20 | 14 | 60.08% | |
| APP 260109P00525000 | 525.00 | 0.35 | 0 | 4.2 | 2 | 14 | 84.52% | |
| APP 260109P00520000 | 520.00 | 2.1 | 0 | 4 | 11 | 13 | 85.84% | |
| APP 260109P00655000 | 655.00 | 8.08 | 7.3 | 8.1 | 8 | 12 | 50.49% | |
| APP 260109P00675000 | 675.00 | 12.62 | 11.3 | 12.1 | 1 | 12 | 48.63% | |
| APP 260109P00430000 | 430.00 | 0.73 | 0 | 4.5 | 22 | 11 | 129.57% | |
| APP 260109P00565000 | 565.00 | 1.8 | 1.15 | 2.25 | 1 | 11 | 65.23% | |
| APP 260109P00620000 | 620.00 | 3.71 | 3.4 | 3.8 | 12 | 10 | 53.08% | |
| APP 260109P00690000 | 690.00 | 16.5 | 15.2 | 16.9 | 4 | 10 | 48.68% | |
| APP 260109P00745000 | 745.00 | 38.7 | 39 | 41.4 | 3 | 8 | 44.29% | ITM |
| APP 260109P00740000 | 740.00 | 39.8 | 37.1 | 39.5 | 1 | 8 | 46.27% | ITM |
| APP 260109P00400000 | 400.00 | 0.35 | 0 | 4.4 | 0 | 8 | 144.63% | |
| APP 260109P00515000 | 515.00 | 2.25 | 0.3 | 2.7 | 1 | 7 | 83.42% | |
| APP 260109P00770000 | 770.00 | 102.8 | 56.4 | 61.4 | 2 | 6 | 48.83% | ITM |
| APP 260109P00535000 | 535.00 | 4 | 0 | 4.5 | 1 | 6 | 81.43% | |
| APP 260109P00810000 | 810.00 | 100.5 | 88.5 | 91.7 | 2 | 6 | 43.32% | ITM |
| APP 260109P00615000 | 615.00 | 5.5 | 3 | 3.6 | 4 | 6 | 53.96% | |
| APP 260109P00750000 | 750.00 | 51 | 43.1 | 44.9 | 2 | 6 | 44.68% | ITM |
| APP 260109P00585000 | 585.00 | 5.98 | 1.6 | 2.9 | 1 | 5 | 61.00% | |
| APP 260109P00605000 | 605.00 | 2.65 | 2.45 | 2.95 | 4 | 5 | 55.36% | |
| APP 260109P00420000 | 420.00 | 0.25 | 0.05 | 0.5 | 8 | 5 | 99.32% | |
| APP 260109P00760000 | 760.00 | 94.1 | 49.8 | 53.3 | 2 | 4 | 47.28% | ITM |
| APP 260109P00715000 | 715.00 | 24.6 | 23.9 | 26 | 4 | 4 | 46.52% | |
| APP 260109P00410000 | 410.00 | 0.5 | 0 | 4.5 | 0 | 4 | 139.87% | |
| APP 260109P00545000 | 545.00 | 3.9 | 0 | 1.8 | 2 | 3 | 65.38% | |
| APP 260109P00730000 | 730.00 | 35 | 31.7 | 33.3 | 2 | 3 | 45.73% | ITM |
| APP 260109P00790000 | 790.00 | 84 | 70.4 | 78 | 2 | 2 | 51.08% | ITM |
| APP 260109P00830000 | 830.00 | 103.5 | 105.5 | 116.6 | 2 | 1 | 62.92% | ITM |
| APP 260109P00780000 | 780.00 | 81.33 | 62.7 | 68.9 | 0 | 1 | 48.68% | ITM |
| APP 260109P00510000 | 510.00 | 3.49 | 0 | 1.9 | 1 | 1 | 79.18% | |
| APP 260109P00755000 | 755.00 | 53.2 | 45.7 | 48.1 | 1 | 1 | 44.36% | ITM |
This page displays the full APP options chain for contracts expiring on 2026-01-09. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-01-09. 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.
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.
Implied volatility reflects how much movement the market expects for APP between now and 2026-01-09. 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.
No. This 2026-01-09 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.
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 2026-01-09 approaches.
