Detailed APP options chain for 2026-01-16 – 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 – 2026-01-16 – 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 2026-01-16.
This APP 2026-01-16 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 2026-01-16. 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 260116C00600000 | 600.00 | 128.75 | 128.6 | 133.3 | 325 | 4662 | 66.66% | ITM |
| APP 260116C00580000 | 580.00 | 147.4 | 146.4 | 150.8 | 1 | 3420 | 68.23% | ITM |
| APP 260116C00700000 | 700.00 | 51.4 | 50 | 52 | 49 | 2591 | 52.15% | ITM |
| APP 260116C00650000 | 650.00 | 87.8 | 83.3 | 90.3 | 2 | 2266 | 56.84% | ITM |
| APP 260116C00500000 | 500.00 | 213 | 217.9 | 228.1 | 2 | 2202 | 63.60% | ITM |
| APP 260116C00800000 | 800.00 | 11.46 | 11 | 12 | 106 | 1881 | 49.30% | |
| APP 260116C00720000 | 720.00 | 39.28 | 38.4 | 40.3 | 86 | 1751 | 50.59% | ITM |
| APP 260116C00590000 | 590.00 | 137.8 | 135.7 | 142.2 | 625 | 1589 | 65.27% | ITM |
| APP 260116C00670000 | 670.00 | 69.99 | 68.1 | 71.9 | 16 | 1583 | 52.50% | ITM |
| APP 260116C00830000 | 830.00 | 6.5 | 6.2 | 7 | 10 | 1486 | 48.87% | |
| APP 260116C00510000 | 510.00 | 224.2 | 208.1 | 218.4 | 2 | 1401 | 64.38% | ITM |
| APP 260116C00770000 | 770.00 | 18.14 | 18.2 | 19.2 | 37 | 1317 | 49.27% | |
| APP 260116C00550000 | 550.00 | 185.4 | 170 | 179.7 | 5 | 1214 | 64.21% | ITM |
| APP 260116C00710000 | 710.00 | 44.17 | 43.9 | 45.5 | 35 | 1078 | 51.00% | ITM |
| APP 260116C00130000 | 130.00 | 532.2 | 0 | 0 | 31 | 1066 | 0.00% | ITM |
| APP 260116C00760000 | 760.00 | 22.4 | 21.4 | 23.2 | 9 | 1061 | 50.59% | |
| APP 260116C00780000 | 780.00 | 15.8 | 15.3 | 16.5 | 13 | 1031 | 49.30% | |
| APP 260116C00450000 | 450.00 | 282.05 | 267.3 | 278.7 | 15 | 1006 | 79.69% | ITM |
| APP 260116C00115000 | 115.00 | 507.58 | 602.4 | 613.2 | 1 | 996 | 269.14% | ITM |
| APP 260116C00570000 | 570.00 | 153.22 | 156.1 | 160.6 | 3 | 932 | 71.43% | ITM |
| APP 260116C00920000 | 920.00 | 1 | 0.85 | 1.1 | 50 | 913 | 48.27% | |
| APP 260116C00680000 | 680.00 | 59.66 | 63 | 65 | 4 | 885 | 53.48% | ITM |
| APP 260116C00850000 | 850.00 | 4.25 | 4.1 | 4.8 | 6 | 875 | 48.73% | |
| APP 260116C00820000 | 820.00 | 8 | 7.5 | 7.9 | 16 | 868 | 47.93% | |
| APP 260116C00410000 | 410.00 | 309.2 | 306.9 | 316.9 | 2 | 758 | 134.95% | ITM |
| APP 260116C00740000 | 740.00 | 29.97 | 29.3 | 31.1 | 38 | 750 | 50.20% | |
| APP 260116C00630000 | 630.00 | 101.15 | 100.2 | 106 | 2 | 719 | 58.76% | ITM |
| APP 260116C00750000 | 750.00 | 25.4 | 25.4 | 26.4 | 31 | 717 | 50.24% | |
| APP 260116C00350000 | 350.00 | 364.34 | 366.6 | 377.3 | 1 | 633 | 170.06% | ITM |
| APP 260116C00730000 | 730.00 | 34.45 | 33.9 | 35.4 | 46 | 630 | 50.51% | |
| APP 260116C00400000 | 400.00 | 314 | 316.9 | 328.2 | 1 | 589 | 71.88% | ITM |
| APP 260116C00490000 | 490.00 | 230.2 | 227.7 | 239.6 | 4 | 550 | 75.85% | ITM |
| APP 260116C01000000 | 1000.00 | 0.15 | 0.05 | 0.5 | 46 | 539 | 50.95% | |
| APP 260116C00840000 | 840.00 | 5.11 | 5.1 | 5.8 | 4 | 494 | 48.77% | |
| APP 260116C00530000 | 530.00 | 206.7 | 189 | 199 | 2 | 487 | 65.43% | ITM |
| APP 260116C00900000 | 900.00 | 1.55 | 1.4 | 1.65 | 126 | 472 | 48.04% | |
| APP 260116C00300000 | 300.00 | 421.7 | 418.8 | 430.8 | 1 | 460 | 176.00% | ITM |
| APP 260116C00620000 | 620.00 | 118.16 | 104.1 | 113.5 | 3 | 417 | 52.88% | ITM |
| APP 260116C00690000 | 690.00 | 51.69 | 55.5 | 58.2 | 2 | 389 | 52.14% | ITM |
| APP 260116C00640000 | 640.00 | 103.31 | 92.9 | 97.6 | 20 | 387 | 58.61% | ITM |
| APP 260116C00330000 | 330.00 | 360 | 386.5 | 396.9 | 1 | 376 | 178.96% | ITM |
| APP 260116C00610000 | 610.00 | 129.9 | 113 | 122.2 | 5 | 372 | 53.38% | ITM |
| APP 260116C00270000 | 270.00 | 439.02 | 448 | 458.8 | 1 | 359 | 169.09% | ITM |
| APP 260116C00960000 | 960.00 | 0.5 | 0.25 | 0.7 | 1 | 341 | 51.42% | |
| APP 260116C01110000 | 1110.00 | 0.1 | 0 | 0.05 | 20 | 326 | 51.76% | |
| APP 260116C00155000 | 155.00 | 490.7 | 560.4 | 576.2 | 1 | 322 | 255.32% | ITM |
| APP 260116C00520000 | 520.00 | 215.2 | 199 | 208.2 | 2 | 309 | 65.19% | ITM |
| APP 260116C00660000 | 660.00 | 76.7 | 74.8 | 80.4 | 5 | 305 | 53.47% | ITM |
| APP 260116C00790000 | 790.00 | 13.5 | 13 | 14 | 27 | 291 | 49.13% | |
| APP 260116C00810000 | 810.00 | 9.95 | 9.1 | 10.4 | 3 | 276 | 49.74% | |
| APP 260116C00135000 | 135.00 | 413 | 580.3 | 593.3 | 1 | 268 | 386.01% | ITM |
| APP 260116C00440000 | 440.00 | 235 | 277.2 | 288.5 | 15 | 262 | 79.15% | ITM |
| APP 260116C00380000 | 380.00 | 350.18 | 336.7 | 348.6 | 1 | 262 | 90.23% | ITM |
| APP 260116C00105000 | 105.00 | 558.3 | 0 | 0 | 20 | 247 | 0.00% | ITM |
| APP 260116C00540000 | 540.00 | 195.75 | 179 | 188.6 | 3 | 245 | 60.46% | ITM |
| APP 260116C00060000 | 60.00 | 536.25 | 656.4 | 667.6 | 1 | 235 | 572.02% | ITM |
| APP 260116C00075000 | 75.00 | 629.15 | 643 | 653.1 | 1 | 232 | 358.98% | ITM |
| APP 260116C00037500 | 37.50 | 564.08 | 554.6 | 569.6 | 18 | 227 | 0.00% | ITM |
| APP 260116C00970000 | 970.00 | 1 | 0.05 | 0.6 | 1 | 222 | 51.83% | |
| APP 260116C00260000 | 260.00 | 450.22 | 455.9 | 471.4 | 3 | 214 | 181.40% | ITM |
| APP 260116C00560000 | 560.00 | 175.9 | 161.6 | 170.6 | 8 | 203 | 66.77% | ITM |
| APP 260116C00480000 | 480.00 | 254.1 | 237.6 | 248.1 | 10 | 197 | 66.46% | ITM |
| APP 260116C00320000 | 320.00 | 383 | 396.1 | 410.9 | 1 | 195 | 143.95% | ITM |
| APP 260116C00250000 | 250.00 | 448 | 465.8 | 477.7 | 1 | 193 | 243.37% | ITM |
| APP 260116C00140000 | 140.00 | 521.9 | 0 | 0 | 24 | 179 | 0.00% | ITM |
| APP 260116C00340000 | 340.00 | 395 | 376.5 | 386.7 | 1 | 178 | 171.31% | ITM |
| APP 260116C00880000 | 880.00 | 3.3 | 2.2 | 2.55 | 3 | 174 | 48.22% | |
| APP 260116C00220000 | 220.00 | 465.9 | 495.7 | 508.1 | 1 | 168 | 274.61% | ITM |
| APP 260116C00020000 | 20.00 | 667 | 695.3 | 708.1 | 26 | 167 | 938.77% | ITM |
| APP 260116C00980000 | 980.00 | 0.3 | 0 | 0.5 | 11 | 156 | 52.03% | |
| APP 260116C00460000 | 460.00 | 273.67 | 257.4 | 268.5 | 7 | 156 | 75.24% | ITM |
| APP 260116C00390000 | 390.00 | 247 | 326.8 | 336.6 | 1 | 149 | 143.02% | ITM |
| APP 260116C00990000 | 990.00 | 1.22 | 0 | 1.85 | 4 | 146 | 58.35% | |
| APP 260116C00370000 | 370.00 | 352.41 | 346.7 | 359 | 6 | 142 | 104.20% | ITM |
| APP 260116C00055000 | 55.00 | 532.59 | 661.1 | 672.6 | 10 | 139 | 595.07% | ITM |
| APP 260116C00045000 | 45.00 | 604 | 601.1 | 616.1 | 1 | 134 | 0.00% | ITM |
| APP 260116C00430000 | 430.00 | 291.54 | 287.1 | 298.3 | 3 | 134 | 76.76% | ITM |
| APP 260116C00860000 | 860.00 | 3.53 | 3.3 | 3.9 | 3 | 126 | 48.52% | |
| APP 260116C00420000 | 420.00 | 299.2 | 297 | 308.8 | 8 | 123 | 87.40% | ITM |
| APP 260116C00940000 | 940.00 | 0.88 | 0 | 0.9 | 13 | 122 | 50.10% | |
| APP 260116C00050000 | 50.00 | 670 | 665.3 | 680.9 | 2 | 120 | 432.03% | ITM |
| APP 260116C00090000 | 90.00 | 492.7 | 625.1 | 641 | 1 | 120 | 329.10% | ITM |
| APP 260116C00470000 | 470.00 | 263.7 | 247.5 | 258.5 | 6 | 120 | 73.05% | ITM |
| APP 260116C00165000 | 165.00 | 457.2 | 384.8 | 397.7 | 10 | 119 | 0.00% | ITM |
| APP 260116C00930000 | 930.00 | 0.78 | 0.35 | 1.2 | 1 | 116 | 50.76% | |
| APP 260116C00062500 | 62.50 | 381 | 266 | 272.8 | 5 | 113 | 0.00% | ITM |
| APP 260116C00095000 | 95.00 | 483 | 456.4 | 467.1 | 1 | 111 | 0.00% | ITM |
| APP 260116C00870000 | 870.00 | 4.35 | 2.75 | 3.3 | 66 | 101 | 48.85% | |
| APP 260116C00100000 | 100.00 | 632 | 616.8 | 629.7 | 4 | 99 | 325.10% | ITM |
| APP 260116C00910000 | 910.00 | 2.15 | 0.95 | 1.4 | 7 | 93 | 48.47% | |
| APP 260116C00290000 | 290.00 | 373.37 | 426 | 441.7 | 4 | 86 | 167.24% | ITM |
| APP 260116C00175000 | 175.00 | 491.33 | 540.6 | 552.9 | 1 | 86 | 322.29% | ITM |
| APP 260116C00360000 | 360.00 | 344 | 356.6 | 367.7 | 2 | 85 | 167.07% | ITM |
| APP 260116C00280000 | 280.00 | 379.19 | 436 | 451.7 | 6 | 82 | 173.19% | ITM |
| APP 260116C00310000 | 310.00 | 353.3 | 406.1 | 421.7 | 24 | 77 | 156.84% | ITM |
| APP 260116C00200000 | 200.00 | 466.03 | 515.7 | 531.1 | 4 | 71 | 217.63% | ITM |
| APP 260116C00180000 | 180.00 | 443.5 | 370.6 | 385.9 | 6 | 67 | 0.00% | ITM |
| APP 260116C00950000 | 950.00 | 0.8 | 0.4 | 0.8 | 3 | 63 | 50.83% | |
| APP 260116C00210000 | 210.00 | 509.9 | 505.7 | 520.9 | 2 | 60 | 206.35% | ITM |
| APP 260116C00890000 | 890.00 | 1.85 | 1.8 | 2.05 | 1 | 59 | 48.10% | |
| APP 260116C00065000 | 65.00 | 668.32 | 650.2 | 665.9 | 4 | 54 | 382.62% | ITM |
| APP 260116C00070000 | 70.00 | 480.98 | 645.2 | 658.2 | 1 | 50 | 545.17% | ITM |
| APP 260116C00035000 | 35.00 | 524.9 | 516.8 | 530 | 1 | 49 | 0.00% | ITM |
| APP 260116C01100000 | 1100.00 | 0.8 | 0 | 1.6 | 1 | 48 | 72.63% | |
| APP 260116C00195000 | 195.00 | 502.7 | 522.7 | 535.6 | 2 | 45 | 242.24% | ITM |
| APP 260116C00092500 | 92.50 | 571.3 | 0 | 0 | 6 | 42 | 0.00% | ITM |
| APP 260116C00030000 | 30.00 | 629.09 | 685.3 | 700.5 | 4 | 41 | 496.09% | ITM |
| APP 260116C00190000 | 190.00 | 469.7 | 525.6 | 541 | 30 | 39 | 222.36% | ITM |
| APP 260116C00230000 | 230.00 | 470.1 | 485.8 | 501.4 | 1 | 37 | 200.54% | ITM |
| APP 260116C00085000 | 85.00 | 260 | 578.5 | 592.6 | 1 | 36 | 0.00% | ITM |
| APP 260116C00040000 | 40.00 | 658.45 | 675.3 | 690.2 | 1 | 36 | 421.48% | ITM |
| APP 260116C00080000 | 80.00 | 308 | 583.3 | 597.1 | 2 | 34 | 0.00% | ITM |
| APP 260116C01040000 | 1040.00 | 1.3 | 0 | 4.3 | 2 | 33 | 75.29% | |
| APP 260116C00125000 | 125.00 | 536.2 | 0 | 0 | 12 | 33 | 0.00% | ITM |
| APP 260116C01080000 | 1080.00 | 0.75 | 0 | 1.55 | 4 | 27 | 69.68% | |
| APP 260116C01050000 | 1050.00 | 1.07 | 0 | 1.05 | 1 | 26 | 62.21% | |
| APP 260116C01090000 | 1090.00 | 1.05 | 0 | 1.65 | 2 | 25 | 71.63% | |
| APP 260116C00240000 | 240.00 | 388.98 | 410.5 | 419.6 | 8 | 25 | 0.00% | ITM |
| APP 260116C00077500 | 77.50 | 387.18 | 585.9 | 599.4 | 2 | 24 | 0.00% | ITM |
| APP 260116C00110000 | 110.00 | 552.8 | 0 | 0 | 12 | 22 | 0.00% | ITM |
| APP 260116C00150000 | 150.00 | 520.98 | 565.4 | 581.2 | 10 | 22 | 260.64% | ITM |
| APP 260116C01010000 | 1010.00 | 0.3 | 0 | 1.5 | 6 | 19 | 59.56% | |
| APP 260116C00170000 | 170.00 | 489.5 | 547.8 | 557.9 | 2 | 19 | 216.41% | ITM |
| APP 260116C00042500 | 42.50 | 616.4 | 674.8 | 685.6 | 2 | 18 | 401.17% | ITM |
| APP 260116C00145000 | 145.00 | 517.6 | 0 | 0 | 12 | 17 | 0.00% | ITM |
| APP 260116C00185000 | 185.00 | 534.8 | 530.7 | 546.3 | 2 | 16 | 233.74% | ITM |
| APP 260116C00072500 | 72.50 | 366.2 | 256.4 | 264 | 1 | 16 | 0.00% | ITM |
| APP 260116C01030000 | 1030.00 | 0.2 | 0.05 | 1.25 | 3 | 16 | 61.23% | |
| APP 260116C00067500 | 67.50 | 325.99 | 595.6 | 607.2 | 1 | 16 | 0.00% | ITM |
| APP 260116C01060000 | 1060.00 | 0.8 | 0 | 2.1 | 2 | 16 | 69.95% | |
| APP 260116C00120000 | 120.00 | 543.3 | 0 | 0 | 12 | 13 | 0.00% | ITM |
| APP 260116C01020000 | 1020.00 | 1.2 | 0 | 4.3 | 4 | 12 | 72.10% | |
| APP 260116C00032500 | 32.50 | 629 | 0 | 0 | 2 | 12 | 0.00% | ITM |
| APP 260116C00087500 | 87.50 | 253.02 | 241 | 248.9 | 6 | 11 | 0.00% | ITM |
| APP 260116C00047500 | 47.50 | 184.4 | 351.1 | 361.1 | 1 | 10 | 0.00% | ITM |
| APP 260116C00022500 | 22.50 | 545 | 526.2 | 542.2 | 1 | 10 | 0.00% | ITM |
| APP 260116C00160000 | 160.00 | 440 | 555.3 | 571.3 | 4 | 9 | 250.20% | ITM |
| APP 260116C00097500 | 97.50 | 566.9 | 0 | 0 | 8 | 8 | 0.00% | ITM |
| APP 260116C01070000 | 1070.00 | 1.24 | 0 | 1.75 | 1 | 7 | 69.51% | |
| APP 260116C00082500 | 82.50 | 312 | 192 | 202 | 1 | 6 | 0.00% | ITM |
| APP 260116C00052500 | 52.50 | 276.16 | 264 | 273 | 2 | 3 | 0.00% | ITM |
| APP 260116C00027500 | 27.50 | 220 | 369.8 | 379.8 | 5 | 3 | 0.00% | ITM |
| APP 260116C00025000 | 25.00 | 565.2 | 527.1 | 541.8 | 1 | 3 | 0.00% | ITM |
| APP 260116C00057500 | 57.50 | 30.77 | 43.6 | 46.5 | 0 | 1 | 0.00% | ITM |
The table below lists all put options on APP expiring on 2026-01-16. 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 260116P00400000 | 400.00 | 0.26 | 0.05 | 0.45 | 1 | 2263 | 90.23% | |
| APP 260116P00360000 | 360.00 | 0.54 | 0 | 3.4 | 6 | 1943 | 135.94% | |
| APP 260116P00600000 | 600.00 | 4.7 | 4.5 | 4.8 | 76 | 1884 | 55.86% | |
| APP 260116P00550000 | 550.00 | 2.15 | 2 | 2.2 | 6 | 1622 | 62.92% | |
| APP 260116P00480000 | 480.00 | 1.15 | 0.7 | 0.85 | 3 | 1580 | 74.95% | |
| APP 260116P00560000 | 560.00 | 2.58 | 2.3 | 2.55 | 46 | 1365 | 61.27% | |
| APP 260116P00190000 | 190.00 | 0.32 | 0 | 0.7 | 1 | 1333 | 201.95% | |
| APP 260116P00580000 | 580.00 | 3.79 | 3.2 | 3.6 | 5 | 1115 | 58.69% | |
| APP 260116P00350000 | 350.00 | 0.25 | 0 | 3 | 17 | 1047 | 138.09% | |
| APP 260116P00500000 | 500.00 | 1 | 0.85 | 1.1 | 14 | 1037 | 70.78% | |
| APP 260116P00200000 | 200.00 | 0.05 | 0 | 0.1 | 18 | 1027 | 160.94% | |
| APP 260116P00440000 | 440.00 | 0.65 | 0 | 0.85 | 1 | 937 | 81.93% | |
| APP 260116P00470000 | 470.00 | 0.63 | 0 | 1.05 | 13 | 903 | 74.12% | |
| APP 260116P00650000 | 650.00 | 11.3 | 10.9 | 11.7 | 47 | 886 | 51.33% | |
| APP 260116P00300000 | 300.00 | 0.05 | 0 | 1 | 1 | 865 | 141.50% | |
| APP 260116P00590000 | 590.00 | 4.1 | 3.8 | 4.2 | 30 | 742 | 57.36% | |
| APP 260116P00280000 | 280.00 | 0.25 | 0 | 1.3 | 1 | 665 | 156.93% | |
| APP 260116P00450000 | 450.00 | 0.5 | 0.1 | 0.9 | 1 | 628 | 80.27% | |
| APP 260116P00370000 | 370.00 | 0.58 | 0 | 4.1 | 5 | 624 | 135.28% | |
| APP 260116P00250000 | 250.00 | 0.07 | 0 | 2 | 10 | 622 | 184.86% | |
| APP 260116P00620000 | 620.00 | 7.3 | 6.5 | 7.3 | 112 | 620 | 54.50% | |
| APP 260116P00260000 | 260.00 | 0.04 | 0 | 3.6 | 23 | 617 | 194.70% | |
| APP 260116P00130000 | 130.00 | 0.05 | 0 | 4.6 | 5 | 574 | 333.20% | |
| APP 260116P00320000 | 320.00 | 0.3 | 0 | 4.3 | 16 | 562 | 162.67% | |
| APP 260116P00610000 | 610.00 | 5.7 | 5.4 | 5.9 | 9 | 505 | 55.09% | |
| APP 260116P00730000 | 730.00 | 45.1 | 38.5 | 39.8 | 9 | 492 | 47.43% | ITM |
| APP 260116P00700000 | 700.00 | 25.8 | 25.3 | 26.3 | 133 | 470 | 49.14% | |
| APP 260116P00630000 | 630.00 | 8.3 | 7.5 | 8.3 | 20 | 468 | 52.85% | |
| APP 260116P00380000 | 380.00 | 0.24 | 0 | 2.15 | 1 | 468 | 117.70% | |
| APP 260116P00390000 | 390.00 | 0.18 | 0 | 1.85 | 1 | 462 | 110.94% | |
| APP 260116P00680000 | 680.00 | 18.7 | 18.5 | 19.2 | 7 | 452 | 50.04% | |
| APP 260116P00660000 | 660.00 | 13.55 | 13.2 | 13.9 | 55 | 443 | 50.83% | |
| APP 260116P00340000 | 340.00 | 0.1 | 0 | 0.1 | 95 | 437 | 96.48% | |
| APP 260116P00540000 | 540.00 | 1.87 | 1.65 | 1.85 | 15 | 415 | 64.10% | |
| APP 260116P00100000 | 100.00 | 0.28 | 0 | 4.3 | 2 | 408 | 380.76% | |
| APP 260116P00460000 | 460.00 | 0.85 | 0 | 1 | 1 | 373 | 76.93% | |
| APP 260116P00060000 | 60.00 | 0.05 | 0 | 1 | 1 | 371 | 393.75% | |
| APP 260116P00135000 | 135.00 | 0.5 | 0 | 4.3 | 2 | 367 | 322.31% | |
| APP 260116P00065000 | 65.00 | 0.06 | 0 | 1.5 | 2 | 365 | 400.59% | |
| APP 260116P00075000 | 75.00 | 0.75 | 0 | 4.3 | 42 | 364 | 438.87% | |
| APP 260116P00720000 | 720.00 | 34.5 | 33.6 | 35.8 | 10 | 356 | 49.23% | |
| APP 260116P00670000 | 670.00 | 16.55 | 15.7 | 16.5 | 7 | 353 | 50.28% | |
| APP 260116P00510000 | 510.00 | 1.19 | 1.05 | 1.25 | 35 | 345 | 69.31% | |
| APP 260116P00490000 | 490.00 | 0.78 | 0.7 | 1.05 | 2 | 338 | 72.93% | |
| APP 260116P00240000 | 240.00 | 0.3 | 0 | 3.5 | 7 | 335 | 208.01% | |
| APP 260116P00270000 | 270.00 | 4.35 | 0 | 4.3 | 2 | 298 | 193.48% | |
| APP 260116P00185000 | 185.00 | 0.04 | 0 | 4.3 | 22 | 286 | 262.89% | |
| APP 260116P00530000 | 530.00 | 1.63 | 1.35 | 1.6 | 3 | 286 | 65.45% | |
| APP 260116P00690000 | 690.00 | 27.2 | 21.7 | 22.7 | 3 | 284 | 49.81% | |
| APP 260116P00145000 | 145.00 | 0.58 | 0 | 4.3 | 1 | 268 | 308.69% | |
| APP 260116P00310000 | 310.00 | 0.11 | 0 | 4.3 | 24 | 265 | 168.43% | |
| APP 260116P00030000 | 30.00 | 0.04 | 0 | 0.15 | 51 | 265 | 418.75% | |
| APP 260116P00420000 | 420.00 | 0.45 | 0.05 | 4.6 | 3 | 264 | 114.94% | |
| APP 260116P00020000 | 20.00 | 0.03 | 0 | 0.05 | 17 | 263 | 434.38% | |
| APP 260116P00570000 | 570.00 | 2.9 | 2.7 | 2.95 | 35 | 262 | 59.74% | |
| APP 260116P00047500 | 47.50 | 0.03 | 0 | 4.3 | 1 | 259 | 536.62% | |
| APP 260116P00230000 | 230.00 | 0.06 | 0 | 4.3 | 6 | 251 | 222.73% | |
| APP 260116P00120000 | 120.00 | 0.15 | 0 | 4.3 | 2 | 235 | 345.02% | |
| APP 260116P00640000 | 640.00 | 9.9 | 9.2 | 9.9 | 26 | 218 | 52.25% | |
| APP 260116P00022500 | 22.50 | 0.04 | 0 | 0.1 | 7 | 214 | 442.19% | |
| APP 260116P00095000 | 95.00 | 2.57 | 0 | 4.3 | 2 | 213 | 390.92% | |
| APP 260116P00520000 | 520.00 | 1.5 | 1.2 | 2.15 | 11 | 213 | 70.46% | |
| APP 260116P00195000 | 195.00 | 0.03 | 0 | 4.3 | 8 | 205 | 253.13% | |
| APP 260116P00150000 | 150.00 | 0.15 | 0 | 4.3 | 3 | 203 | 302.25% | |
| APP 260116P00330000 | 330.00 | 0.25 | 0 | 1.1 | 8 | 203 | 128.71% | |
| APP 260116P00080000 | 80.00 | 0.39 | 0 | 2.9 | 3 | 196 | 399.95% | |
| APP 260116P00430000 | 430.00 | 1.03 | 0 | 4.6 | 5 | 189 | 110.38% | |
| APP 260116P00025000 | 25.00 | 0.03 | 0 | 0.15 | 5 | 187 | 444.53% | |
| APP 260116P00800000 | 800.00 | 86.2 | 82.7 | 89.9 | 2 | 183 | 50.04% | ITM |
| APP 260116P00750000 | 750.00 | 47.1 | 49.3 | 51.5 | 9 | 182 | 47.02% | ITM |
| APP 260116P00710000 | 710.00 | 35.18 | 29.4 | 31.2 | 8 | 182 | 49.69% | |
| APP 260116P00050000 | 50.00 | 0.07 | 0 | 0.15 | 2 | 171 | 347.66% | |
| APP 260116P00035000 | 35.00 | 0.04 | 0 | 0.15 | 1 | 168 | 396.88% | |
| APP 260116P00740000 | 740.00 | 53 | 43.7 | 45.4 | 1 | 162 | 47.17% | ITM |
| APP 260116P00070000 | 70.00 | 0.7 | 0 | 4.3 | 25 | 160 | 453.22% | |
| APP 260116P00220000 | 220.00 | 0.02 | 0 | 4.3 | 20 | 153 | 230.88% | |
| APP 260116P00110000 | 110.00 | 0.15 | 0 | 4.7 | 1 | 136 | 367.29% | |
| APP 260116P00410000 | 410.00 | 0.05 | 0 | 4.5 | 1 | 129 | 118.69% | |
| APP 260116P00040000 | 40.00 | 0.43 | 0 | 0.15 | 2 | 127 | 378.13% | |
| APP 260116P00115000 | 115.00 | 0.52 | 0 | 2.85 | 20 | 120 | 331.45% | |
| APP 260116P00210000 | 210.00 | 0.05 | 0 | 4.3 | 1 | 111 | 239.45% | |
| APP 260116P00290000 | 290.00 | 0.16 | 0 | 4.3 | 37 | 108 | 180.52% | |
| APP 260116P00180000 | 180.00 | 0.35 | 0 | 4.3 | 23 | 99 | 267.99% | |
| APP 260116P00125000 | 125.00 | 0.8 | 0 | 4.5 | 1 | 97 | 339.60% | |
| APP 260116P00175000 | 175.00 | 0.18 | 0 | 4.3 | 99 | 88 | 273.24% | |
| APP 260116P00090000 | 90.00 | 0.42 | 0 | 4.3 | 2 | 83 | 401.76% | |
| APP 260116P00105000 | 105.00 | 0.25 | 0 | 4.7 | 5 | 77 | 376.56% | |
| APP 260116P00155000 | 155.00 | 0.3 | 0 | 4.8 | 1 | 72 | 301.42% | |
| APP 260116P00140000 | 140.00 | 0.88 | 0 | 0 | 2 | 72 | 50.00% | |
| APP 260116P00077500 | 77.50 | 5.05 | 0.35 | 5.3 | 1 | 70 | 452.88% | |
| APP 260116P00170000 | 170.00 | 0.67 | 0 | 4.3 | 4 | 65 | 278.66% | |
| APP 260116P00165000 | 165.00 | 2.01 | 0 | 4.3 | 2 | 60 | 284.28% | |
| APP 260116P00087500 | 87.50 | 0.2 | 0 | 2.8 | 1 | 60 | 380.96% | |
| APP 260116P00160000 | 160.00 | 0.2 | 0 | 4.3 | 2 | 53 | 290.04% | |
| APP 260116P00032500 | 32.50 | 0.05 | 0 | 4.3 | 8 | 46 | 624.32% | |
| APP 260116P00042500 | 42.50 | 0.6 | 0 | 0.95 | 8 | 40 | 449.61% | |
| APP 260116P00045000 | 45.00 | 0.55 | 0 | 3.2 | 5 | 38 | 522.17% | |
| APP 260116P00780000 | 780.00 | 66.85 | 68.7 | 72 | 19 | 36 | 46.26% | ITM |
| APP 260116P00072500 | 72.50 | 0.7 | 0 | 2.6 | 1 | 33 | 412.01% | |
| APP 260116P00027500 | 27.50 | 0.05 | 0 | 0.2 | 4 | 32 | 442.19% | |
| APP 260116P00085000 | 85.00 | 0.24 | 0 | 4.3 | 29 | 30 | 413.28% | |
| APP 260116P00760000 | 760.00 | 62.49 | 54.3 | 57.7 | 2 | 24 | 46.42% | ITM |
| APP 260116P00870000 | 870.00 | 143.47 | 142.4 | 154.5 | 24 | 24 | 59.54% | ITM |
| APP 260116P00092500 | 92.50 | 0.5 | 0 | 4.3 | 10 | 22 | 396.29% | |
| APP 260116P00770000 | 770.00 | 59.9 | 62.5 | 65.6 | 4 | 16 | 47.71% | ITM |
| APP 260116P00082500 | 82.50 | 0.35 | 0 | 4.4 | 4 | 16 | 421.00% | |
| APP 260116P00037500 | 37.50 | 0.04 | 0 | 4.3 | 1 | 15 | 590.43% | |
| APP 260116P00067500 | 67.50 | 5.4 | 0.75 | 4.8 | 1 | 12 | 481.59% | |
| APP 260116P00057500 | 57.50 | 0.05 | 0 | 4.3 | 2 | 12 | 494.82% | |
| APP 260116P00097500 | 97.50 | 0.85 | 0 | 2.8 | 9 | 12 | 360.84% | |
| APP 260116P00820000 | 820.00 | 102 | 99.1 | 104.8 | 5 | 11 | 46.74% | ITM |
| APP 260116P00850000 | 850.00 | 165 | 126.1 | 133.5 | 8 | 10 | 51.95% | ITM |
| APP 260116P00052500 | 52.50 | 0.26 | 0 | 4.3 | 4 | 10 | 514.55% | |
| APP 260116P00930000 | 930.00 | 253.5 | 308.2 | 318.4 | 2 | 7 | 227.03% | ITM |
| APP 260116P00790000 | 790.00 | 81.9 | 74.7 | 80.5 | 1 | 6 | 47.55% | ITM |
| APP 260116P00055000 | 55.00 | 0.55 | 0 | 4.3 | 2 | 5 | 504.49% | |
| APP 260116P00920000 | 920.00 | 240.9 | 296.4 | 306.7 | 8 | 5 | 221.52% | ITM |
| APP 260116P00830000 | 830.00 | 142.5 | 109.1 | 117.4 | 3 | 4 | 54.99% | ITM |
| APP 260116P00062500 | 62.50 | 8.65 | 4.2 | 4.6 | 1 | 2 | 544.87% | |
| APP 260116P00840000 | 840.00 | 128.5 | 118.2 | 126.3 | 2 | 2 | 55.64% | ITM |
| APP 260116P00900000 | 900.00 | 169.47 | 175 | 184 | 2 | 2 | 50.00% | ITM |
| APP 260116P00810000 | 810.00 | 90.45 | 91 | 96 | 1 | 2 | 46.19% | ITM |
| APP 260116P00960000 | 960.00 | 277.6 | 334.7 | 348.7 | 2 | 2 | 234.04% | ITM |
| APP 260116P00980000 | 980.00 | 294.7 | 350.6 | 360.7 | 0 | 2 | 231.69% | ITM |
| APP 260116P00940000 | 940.00 | 260.8 | 314.7 | 325.1 | 0 | 1 | 225.59% | ITM |
| APP 260116P00860000 | 860.00 | 174.7 | 137.4 | 145.5 | 2 | 1 | 59.34% | ITM |
| APP 260116P00910000 | 910.00 | 187 | 184.5 | 193.9 | 2 | 1 | 50.40% | ITM |
| APP 260116P01110000 | 1110.00 | 414.4 | 485.4 | 497 | 0 | 0 | 272.46% | ITM |
| APP 260116P01030000 | 1030.00 | 439 | 299.2 | 314.8 | 4 | 0 | 94.84% | ITM |
| APP 260116P00890000 | 890.00 | 167.3 | 164.3 | 173 | 2 | 0 | 60.39% | ITM |
| APP 260116P00950000 | 950.00 | 325.8 | 220.5 | 234.5 | 0 | 0 | 78.00% | ITM |
| APP 260116P00880000 | 880.00 | 231.6 | 154.1 | 164 | 5 | 0 | 60.75% | ITM |
| APP 260116P01000000 | 1000.00 | 414.12 | 269.4 | 284.8 | 0 | 0 | 89.09% | ITM |
| APP 260116P01100000 | 1100.00 | 513.92 | 369.1 | 384.8 | 0 | 0 | 107.28% | ITM |
This page displays the full APP options chain for contracts expiring on 2026-01-16. 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 2026-01-16. 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 2026-01-16. 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 2026-01-16 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 2026-01-16 approaches.
