WhaleQuant.io

APP Options Chain – 2026-02-13

Detailed APP options chain for 2026-02-13 – 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 — 2026-02-13 Expiration

This page focuses on a single options expiration date for APP – 2026-02-13 – 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 2026-02-13.

This APP 2026-02-13 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 — 2026-02-13 Expiration

The table below shows all call options on APP expiring on 2026-02-13. 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 260213C00850000 850.00 0.05 0 0.55 886 1083 245.70%
APP 260213C00600000 600.00 1.16 0.9 1.3 205 714 174.51%
APP 260213C00410000 410.00 30.44 29.8 30.8 739 567 167.64%
APP 260213C00790000 790.00 0.05 0 0.15 2 509 196.88%
APP 260213C00650000 650.00 0.6 0.45 0.7 119 479 183.98%
APP 260213C00500000 500.00 6.2 6 7 610 468 166.43%
APP 260213C00510000 510.00 5.1 4.9 5.5 88 415 164.89%
APP 260213C00620000 620.00 0.8 0.3 1.05 27 414 172.51%
APP 260213C00550000 550.00 2.55 2.5 2.8 303 407 170.07%
APP 260213C00700000 700.00 0.3 0.25 0.4 175 403 193.16%
APP 260213C00645000 645.00 0.69 0.45 1.4 31 388 194.68%
APP 260213C00430000 430.00 21.99 21.2 22.2 573 386 164.11%
APP 260213C00400000 400.00 35 35 36 480 386 170.34% YES
APP 260213C00800000 800.00 0.15 0 0.15 1 376 200.00%
APP 260213C00450000 450.00 16.03 15.4 16.1 380 358 165.23%
APP 260213C00720000 720.00 2.2 0.05 0.65 6 353 203.42%
APP 260213C00405000 405.00 32.95 32.1 33.9 192 333 169.84% YES
APP 260213C00530000 530.00 3.63 3.5 4.4 68 332 170.26%
APP 260213C00750000 750.00 0.12 0 1.1 18 281 228.22%
APP 260213C00520000 520.00 4.34 4.1 4.8 61 271 166.83%
APP 260213C00580000 580.00 1.76 1.45 1.8 56 256 174.05%
APP 260213C00740000 740.00 0.39 0 1.5 1 219 233.59%
APP 260213C00570000 570.00 1.93 1.7 2.05 56 199 172.12%
APP 260213C00635000 635.00 0.75 0.1 1.4 5 182 183.35%
APP 260213C00560000 560.00 2.2 2 2.4 32 178 170.63%
APP 260213C00605000 605.00 1.08 0.9 1.45 66 172 179.44%
APP 260213C00535000 535.00 3.02 3.1 3.4 113 170 166.21%
APP 260213C00590000 590.00 1.4 1.35 1.5 188 162 176.27%
APP 260213C00540000 540.00 3.04 2.75 3.2 35 160 166.75%
APP 260213C00675000 675.00 4.68 0 1.25 3 155 198.49%
APP 260213C00505000 505.00 5.45 5.3 6.1 37 155 164.59%
APP 260213C00640000 640.00 0.6 0.3 0.9 35 152 180.08%
APP 260213C00475000 475.00 10 9.6 10.7 198 151 165.26%
APP 260213C00547500 547.50 2.83 2.35 3.1 20 149 169.24%
APP 260213C00610000 610.00 1.11 0.85 1.65 82 149 184.33%
APP 260213C00470000 470.00 10.9 10.4 11 58 145 162.60%
APP 260213C00575000 575.00 1.78 1.4 1.9 15 128 171.24%
APP 260213C00390000 390.00 40 40 42.1 127 124 172.34% YES
APP 260213C00440000 440.00 19 18.1 19 62 123 164.83%
APP 260213C00780000 780.00 0.15 0 0.85 13 123 232.62%
APP 260213C00705000 705.00 1.05 0 2 1 123 227.30%
APP 260213C00502500 502.50 6.3 5.3 6.5 5 120 163.86%
APP 260213C00485000 485.00 7.93 7.5 8.8 58 118 163.09%
APP 260213C00755000 755.00 0.35 0 4.4 13 117 283.40%
APP 260213C00760000 760.00 0.09 0 0.2 1 117 191.80%
APP 260213C00710000 710.00 0.3 0 0.65 11 117 197.46%
APP 260213C00420000 420.00 26.09 25.5 27.4 369 116 169.51%
APP 260213C00402500 402.50 33.21 32.8 35.4 81 113 169.37% YES
APP 260213C00785000 785.00 0.06 0 0.7 2 109 229.10%
APP 260213C00350000 350.00 66 63.1 70.9 28 104 174.10% YES
APP 260213C00680000 680.00 0.67 0 0.7 22 104 186.13%
APP 260213C00660000 660.00 0.5 0.3 0.75 16 102 186.62%
APP 260213C00545000 545.00 3.05 2.5 3.2 73 101 169.02%
APP 260213C00460000 460.00 13 12.3 14 86 101 164.59%
APP 260213C00525000 525.00 3.92 3.7 4.3 97 96 166.49%
APP 260213C00380000 380.00 46.39 45.3 48.4 110 95 173.03% YES
APP 260213C00480000 480.00 9 8.9 9.5 157 94 164.82%
APP 260213C00515000 515.00 4.89 4.5 5.4 33 91 167.24%
APP 260213C00630000 630.00 0.7 0.55 0.8 17 89 177.83%
APP 260213C00490000 490.00 7.55 7 7.8 183 89 163.01%
APP 260213C00585000 585.00 1.64 1.4 2.4 15 81 182.71%
APP 260213C00455000 455.00 14 13.3 15.1 38 80 163.71%
APP 260213C00565000 565.00 2.02 1.8 2.4 33 78 172.56%
APP 260213C00555000 555.00 2.36 2.25 2.7 21 78 171.26%
APP 260213C00507500 507.50 5.3 5 5.7 42 74 163.87%
APP 260213C00615000 615.00 1.2 0.35 1.55 16 71 179.00%
APP 260213C00375000 375.00 50.25 47.7 51.6 45 68 171.68% YES
APP 260213C00830000 830.00 0.25 0 0.15 72 65 209.77%
APP 260213C00745000 745.00 0.2 0 0.65 50 61 211.72%
APP 260213C00870000 870.00 0.05 0 2.35 60 61 302.34%
APP 260213C00465000 465.00 11.84 11.3 12.3 23 61 163.10%
APP 260213C00900000 900.00 0.05 0 0.75 1 56 270.90%
APP 260213C00445000 445.00 16.2 16 17.9 22 53 164.18%
APP 260213C00625000 625.00 0.9 0.65 2.4 4 52 199.80%
APP 260213C00672500 672.50 1.91 0 3.1 0 51 226.90%
APP 260213C00687500 687.50 1.7 0 4 0 51 245.26%
APP 260213C00690000 690.00 0.36 0 0.75 8 51 192.19%
APP 260213C00770000 770.00 0.08 0 0.2 2 51 195.31%
APP 260213C00335000 335.00 59.02 75 82.3 0 50 174.94% YES
APP 260213C00387500 387.50 40.79 40.8 43.8 16 50 171.66% YES
APP 260213C00360000 360.00 39.4 56 61.8 45 48 167.59% YES
APP 260213C00670000 670.00 1.15 0.35 1.1 20 46 200.29%
APP 260213C00742500 742.50 0.2 0 0.7 17 43 212.70%
APP 260213C00495000 495.00 6.6 6.1 7.3 21 43 162.84%
APP 260213C00392500 392.50 35.9 37.6 40.7 34 42 169.28% YES
APP 260213C00532500 532.50 3.75 3.1 3.8 3 42 166.60%
APP 260213C00810000 810.00 0.16 0 0.15 1 42 203.13%
APP 260213C00775000 775.00 0.05 0 0.35 2 41 208.59%
APP 260213C00820000 820.00 0.3 0 0.15 46 40 206.64%
APP 260213C00730000 730.00 0.26 0 2.35 13 39 244.78%
APP 260213C00370000 370.00 50.8 49.7 56.1 30 37 172.24% YES
APP 260213C00447500 447.50 16.85 15.1 17.4 3 37 164.20%
APP 260213C00582500 582.50 1.7 1.4 1.85 11 36 175.68%
APP 260213C00435000 435.00 20.3 19.5 21 43 35 165.44%
APP 260213C00492500 492.50 7.16 6.7 7.6 6 34 163.78%
APP 260213C00397500 397.50 35.71 35.5 37.6 15 33 169.26% YES
APP 260213C00840000 840.00 0.05 0 0.6 15 33 244.73%
APP 260213C00462500 462.50 12.15 11.8 13.4 65 32 164.70%
APP 260213C00427500 427.50 22.63 21.9 24 16 32 166.04%
APP 260213C00632500 632.50 2.05 0 4.7 0 31 221.12%
APP 260213C00482500 482.50 8.6 8.1 9.4 24 31 164.56%
APP 260213C00395000 395.00 37.2 36.5 39.2 116 31 169.36% YES
APP 260213C00595000 595.00 1.25 0.5 1.65 4 31 170.80%
APP 260213C00890000 890.00 0.05 0 1.85 30 30 299.56%
APP 260213C00702500 702.50 1.18 0 2.1 0 29 227.78%
APP 260213C00497500 497.50 6.77 6 7.1 5 27 164.25%
APP 260213C00417500 417.50 27.5 26 27.5 9 27 165.78%
APP 260213C00567500 567.50 1.65 1.65 2.25 7 26 171.73%
APP 260213C00577500 577.50 1.8 1.35 2.65 58 25 179.49%
APP 260213C00432500 432.50 20.53 19.8 22.2 17 25 164.98%
APP 260213C00725000 725.00 0.25 0.05 0.35 78 25 192.58%
APP 260213C00300000 300.00 101 105.2 114.1 6 25 188.28% YES
APP 260213C00602500 602.50 1 0.05 5.1 0 23 206.06%
APP 260213C00655000 655.00 1.5 0 4.7 1 23 234.42%
APP 260213C00487500 487.50 7.62 7.1 8.4 6 22 162.92%
APP 260213C00467500 467.50 11.25 10.6 11.9 29 22 162.92%
APP 260213C00442500 442.50 10.8 16.8 18.9 0 21 165.14%
APP 260213C00425000 425.00 24.03 22.9 24.8 47 21 165.94%
APP 260213C00765000 765.00 0.15 0 0.2 10 21 193.75%
APP 260213C00695000 695.00 0.23 0 0.9 1 21 199.02%
APP 260213C00537500 537.50 4.9 2.85 3.5 5 20 167.31%
APP 260213C00747500 747.50 0.65 0 0.55 0 19 208.59%
APP 260213C00682500 682.50 1.65 0 4.5 0 19 247.85%
APP 260213C00422500 422.50 19 24.2 26.4 1 19 168.60%
APP 260213C00562500 562.50 2 1.8 2.4 1 18 170.78%
APP 260213C00437500 437.50 18.3 18 20.5 20 18 164.39%
APP 260213C00512500 512.50 5.32 4.5 5.5 31 18 165.38%
APP 260213C00707500 707.50 1 0 3.5 0 17 249.85%
APP 260213C00552500 552.50 2.65 2.15 2.8 3 17 169.41%
APP 260213C00412500 412.50 29.18 28.7 30.2 12 17 168.93%
APP 260213C00457500 457.50 13.1 12.8 14.5 6 17 164.06%
APP 260213C00685000 685.00 1.65 0.25 4.6 2 17 252.64%
APP 260213C00627500 627.50 0.85 0.5 1 12 16 179.35%
APP 260213C00732500 732.50 0.21 0 1.9 10 16 238.23%
APP 260213C00385000 385.00 44 42.5 45 93 16 171.91% YES
APP 260213C00665000 665.00 1.35 0.05 4.3 2 16 236.67%
APP 260213C00860000 860.00 0.23 0 1 6 15 266.80%
APP 260213C00415000 415.00 28 27.6 28.8 80 15 167.97%
APP 260213C00477500 477.50 9.8 8.9 10.2 5 14 164.23%
APP 260213C00607500 607.50 0.95 0 3.9 2 14 198.17%
APP 260213C00522500 522.50 4.04 3.9 4.6 26 14 166.99%
APP 260213C00517500 517.50 3.9 4 4.9 4 14 164.56%
APP 260213C01040000 1040.00 0.05 0 0.05 2 13 243.75%
APP 260213C00727500 727.50 0.15 0 0.2 6 12 180.08%
APP 260213C00692500 692.50 1.7 0 1.55 0 12 213.09%
APP 260213C00910000 910.00 0.82 0 4.1 0 11 344.09%
APP 260213C00735000 735.00 0.21 0 0.6 5 11 205.86%
APP 260213C00647500 647.50 0.92 0 4.2 12 11 225.24%
APP 260213C00652500 652.50 0.61 0.2 1.15 3 11 189.55%
APP 260213C00365000 365.00 49 52.9 59.6 7 10 172.69% YES
APP 260213C00527500 527.50 4.03 3.3 4.3 2 10 166.43%
APP 260213C00677500 677.50 0.9 0 4.5 0 10 245.12%
APP 260213C00880000 880.00 0.05 0 4.3 0 10 335.40%
APP 260213C00452500 452.50 15.04 13.8 15.6 12 9 162.94%
APP 260213C00587500 587.50 1.56 0.9 2.8 96 9 183.40%
APP 260213C01000000 1000.00 0.15 0 4.3 8 9 378.08%
APP 260213C00372500 372.50 48.1 47.3 53.2 4 9 165.80% YES
APP 260213C00382500 382.50 45.42 43.4 46.9 12 8 171.69% YES
APP 260213C00557500 557.50 2.35 2 2.7 5 8 171.19%
APP 260213C00407500 407.50 31.4 30.8 32.1 67 8 167.76%
APP 260213C00715000 715.00 0.24 0 3.2 16 8 249.81%
APP 260213C00472500 472.50 10.3 9.5 11.1 4 8 163.13%
APP 260213C00542500 542.50 3.18 2.6 3.3 10 7 168.41%
APP 260213C00597500 597.50 2.2 0.55 4 2 6 197.71%
APP 260213C00377500 377.50 45.3 46.7 50 1 6 173.05% YES
APP 260213C00737500 737.50 0.21 0.05 0.9 2 6 218.75%
APP 260213C00697500 697.50 1.69 0 1.7 0 6 218.36%
APP 260213C00572500 572.50 2 1.55 2.05 19 5 172.41%
APP 260213C00320000 320.00 65.3 88 94.1 0 4 174.34% YES
APP 260213C00712500 712.50 0.9 0.05 4.5 0 4 264.14%
APP 260213C00612500 612.50 1.08 0 3.2 12 4 194.04%
APP 260213C00637500 637.50 2 0 4.8 2 3 225.05%
APP 260213C00617500 617.50 2.45 0 1.6 2 3 175.59%
APP 260213C00920000 920.00 3.35 0 4.3 2 3 350.39%
APP 260213C00330000 330.00 83.59 79.2 85.4 42 3 170.87% YES
APP 260213C00367500 367.50 50.4 52.5 57 1 2 173.67% YES
APP 260213C00657500 657.50 2.65 0 4.7 0 2 235.84%
APP 260213C00362500 362.50 50.8 54 60.7 1 2 168.81% YES
APP 260213C00622500 622.50 1 0 2.3 44 2 189.01%
APP 260213C01020000 1020.00 2.2 0 4.3 0 2 384.57%
APP 260213C00642500 642.50 1.95 0 4.4 3 2 224.27%
APP 260213C01030000 1030.00 0.05 0 4.3 2 2 387.74%
APP 260213C00592500 592.50 4 0.95 5.5 0 1 209.25%
APP 260213C00310000 310.00 78 97 103.9 0 1 183.52% YES
APP 260213C00352500 352.50 57.5 61 68 1 1 169.18% YES
APP 260213C00347500 347.50 56.96 65 71.2 0 1 168.19% YES
APP 260213C00342500 342.50 52 69 76.5 0 1 174.85% YES
APP 260213C00722500 722.50 0.2 0 2.2 13 1 238.87%
APP 260213C00340000 340.00 57.8 71 77.4 0 1 170.68% YES
APP 260213C00950000 950.00 0.01 0 4.3 0 1 361.13%
APP 260213C00325000 325.00 88.5 83 89.8 23 0 169.92% YES
APP 260213C00717500 717.50 0.27 0.1 0.7 28 0 205.76%
APP 260213C00230000 230.00 154.16 173.1 180.8 71 0 206.84% YES

APP Put Options Chain – 2026-02-13

The table below lists all put options on APP expiring on 2026-02-13. 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 260213P00280000 280.00 1.9 1.7 2.15 284 1883 201.71%
APP 260213P00365000 365.00 15.55 14.1 15.4 22 721 174.11%
APP 260213P00450000 450.00 58.35 57.1 60 47 326 162.46% YES
APP 260213P00300000 300.00 3.1 3 3.3 103 314 191.75%
APP 260213P00485000 485.00 89.21 82.5 90.7 9 293 164.34% YES
APP 260213P00340000 340.00 8.9 8 8.7 280 264 178.09%
APP 260213P00370000 370.00 17.15 15.7 17.1 68 262 173.61%
APP 260213P00480000 480.00 84.8 79.4 85.2 12 257 163.55% YES
APP 260213P00500000 500.00 102.25 95 104 17 249 164.07% YES
APP 260213P00550000 550.00 147 141.1 150.2 18 239 165.94% YES
APP 260213P00350000 350.00 10.42 10 11.3 62 219 176.86%
APP 260213P00440000 440.00 50.62 50 53.2 15 204 163.56% YES
APP 260213P00360000 360.00 13.2 12.5 13.9 101 202 174.50%
APP 260213P00277500 277.50 2.27 1.35 3.5 53 192 216.36%
APP 260213P00460000 460.00 66.24 64.4 70 37 191 169.26% YES
APP 260213P00560000 560.00 156.25 152.9 160.3 29 191 186.91% YES
APP 260213P00380000 380.00 19.65 19.3 20.5 49 172 171.70%
APP 260213P00445000 445.00 55.63 53.4 56.9 2 166 163.73% YES
APP 260213P00540000 540.00 142.25 132.8 140.5 7 166 171.80% YES
APP 260213P00390000 390.00 23.61 22.9 24.3 104 150 168.31%
APP 260213P00420000 420.00 40.39 38.1 40.3 73 137 166.72% YES
APP 260213P00430000 430.00 47.2 44 46.3 15 131 165.03% YES
APP 260213P00290000 290.00 2.52 2.25 2.8 23 130 197.66%
APP 260213P00240000 240.00 0.92 0.85 1 11 122 236.04%
APP 260213P00515000 515.00 114.23 110 117.8 1 120 173.61% YES
APP 260213P00490000 490.00 92.78 86.8 95 16 114 164.71% YES
APP 260213P00385000 385.00 22.7 20.8 22.5 38 113 169.76%
APP 260213P00505000 505.00 139 101 108 2 112 169.17% YES
APP 260213P00580000 580.00 173.73 172 179 20 100 185.06% YES
APP 260213P00400000 400.00 28.6 27.7 29.4 118 99 169.10%
APP 260213P00600000 600.00 192.6 191 198.9 3 97 187.84% YES
APP 260213P00402500 402.50 29.41 28.6 30.7 175 92 168.15%
APP 260213P00510000 510.00 118.1 104.2 112.9 4 91 165.55% YES
APP 260213P00330000 330.00 6.7 6.3 7 31 91 181.40%
APP 260213P00495000 495.00 97.48 91 99 19 89 163.01% YES
APP 260213P00520000 520.00 119.27 115 121.8 9 86 173.56% YES
APP 260213P00470000 470.00 74.95 71.7 77.8 11 81 167.61% YES
APP 260213P00570000 570.00 163.93 161.8 169.6 23 80 181.35% YES
APP 260213P00575000 575.00 201.4 165.9 174.4 3 79 175.44% YES
APP 260213P00250000 250.00 1.09 1 1.1 656 75 224.81%
APP 260213P00605000 605.00 197.55 196 203.5 1 69 186.62% YES
APP 260213P00530000 530.00 126.46 124.1 131.7 5 68 177.51% YES
APP 260213P00620000 620.00 213.55 210.5 219 5 67 195.61% YES
APP 260213P00525000 525.00 123.48 120 127.1 2 61 179.59% YES
APP 260213P00405000 405.00 30.54 30.1 31.1 82 60 166.24%
APP 260213P00410000 410.00 35 32.3 34.7 83 59 167.22% YES
APP 260213P00545000 545.00 147.98 138 145.9 1 59 179.52% YES
APP 260213P00467500 467.50 75.58 68.9 76 1 59 165.61% YES
APP 260213P00395000 395.00 25.92 24.8 27.1 78 58 168.38%
APP 260213P00462500 462.50 43.08 65.6 72 26 57 167.30% YES
APP 260213P00487500 487.50 100.5 86.4 92.8 1 54 170.87% YES
APP 260213P00320000 320.00 5.25 4.9 5.6 49 54 184.89%
APP 260213P00535000 535.00 129.43 127.1 135.3 12 53 162.01% YES
APP 260213P00590000 590.00 192.7 180.5 189.1 1 53 178.37% YES
APP 260213P00465000 465.00 70.55 67.7 73.6 5 52 166.69% YES
APP 260213P00392500 392.50 25 23.6 25.9 4 52 168.30%
APP 260213P00625000 625.00 220.9 215.5 226.3 1 50 221.27% YES
APP 260213P00310000 310.00 4 3.7 4.3 43 48 187.11%
APP 260213P00270000 270.00 1.72 1.4 2 90 48 212.45%
APP 260213P00357500 357.50 23.5 12 13.4 0 46 176.29%
APP 260213P00595000 595.00 205.7 186 194.4 6 44 189.65% YES
APP 260213P00640000 640.00 235.7 230.3 240.8 8 43 224.17% YES
APP 260213P00482500 482.50 86.97 81.5 88 11 41 166.15% YES
APP 260213P00455000 455.00 73 60.7 64 1 41 162.94% YES
APP 260213P00502500 502.50 101.4 99.3 105.6 10 40 170.43% YES
APP 260213P00375000 375.00 17.77 17.3 18.3 20 39 170.91%
APP 260213P00415000 415.00 35.25 34.5 37.5 4 39 165.44% YES
APP 260213P00355000 355.00 12.19 11.1 12.6 6 38 175.50%
APP 260213P00387500 387.50 23.66 18.8 23.7 38 38 161.43%
APP 260213P00362500 362.50 13.6 10.9 14.6 8 37 166.28%
APP 260213P00457500 457.50 63.58 62.6 65.9 1 37 162.98% YES
APP 260213P00475000 475.00 80 74.3 82 5 37 163.37% YES
APP 260213P00565000 565.00 179.58 156.2 165.1 5 34 176.98% YES
APP 260213P00347500 347.50 10.4 9.2 10.7 4 31 176.49%
APP 260213P00367500 367.50 16.24 14.3 16.3 3 31 172.22%
APP 260213P00537500 537.50 157.91 131 138.8 4 31 178.56% YES
APP 260213P00610000 610.00 203.58 201 210.7 4 30 210.89% YES
APP 260213P00660000 660.00 182.48 250.2 260.7 5 30 233.79% YES
APP 260213P00555000 555.00 169.57 148 155.5 1 29 184.99% YES
APP 260213P00382500 382.50 20.27 20 21.2 6 27 169.81%
APP 260213P00650000 650.00 258 240.3 248.7 5 27 206.25% YES
APP 260213P00372500 372.50 17.45 16.2 18.2 8 26 172.94%
APP 260213P00200000 200.00 0.3 0 0.6 56 23 261.52%
APP 260213P00327500 327.50 6.2 5.9 6.8 2 23 183.01%
APP 260213P00517500 517.50 131.3 112 120.1 2 22 172.68% YES
APP 260213P00345000 345.00 9.6 8.6 10.1 8 21 176.68%
APP 260213P00630000 630.00 225.87 220.4 231.2 1 20 222.66% YES
APP 260213P00335000 335.00 7.4 7.1 7.9 20 20 180.08%
APP 260213P00497500 497.50 97.52 93.6 99.9 5 19 159.38% YES
APP 260213P00477500 477.50 98.75 77.7 84 2 18 167.81% YES
APP 260213P00407500 407.50 34.1 31 33.3 17 17 167.33% YES
APP 260213P00452500 452.50 88.07 58.9 62.1 1 17 163.06% YES
APP 260213P00377500 377.50 23.7 17.6 19.8 2 17 170.52%
APP 260213P00425000 425.00 45 40.3 43.5 15 16 164.72% YES
APP 260213P00512500 512.50 107.08 107 115.5 5 16 169.82% YES
APP 260213P00447500 447.50 65 55.3 58.5 0 15 163.46% YES
APP 260213P00492500 492.50 109.99 88.8 97 2 15 163.55% YES
APP 260213P00337500 337.50 7.9 7.4 8.6 2 13 179.81%
APP 260213P00635000 635.00 230.7 225.4 233.8 2 13 200.59% YES
APP 260213P00472500 472.50 46.45 73.7 80 9 12 168.24% YES
APP 260213P00507500 507.50 105.88 102 110 10 12 162.67% YES
APP 260213P00427500 427.50 45.1 41.8 45.2 5 12 164.82% YES
APP 260213P00435000 435.00 49.19 46.7 49.6 1 11 163.38% YES
APP 260213P00602500 602.50 152.47 194 203.1 0 11 209.23% YES
APP 260213P00422500 422.50 41.95 38.7 41.9 13 10 164.48% YES
APP 260213P00585000 585.00 181.21 177 187 12 9 210.72% YES
APP 260213P00615000 615.00 207.65 205.6 216 2 9 213.26% YES
APP 260213P00245000 245.00 2.75 0.05 4.6 0 9 271.19%
APP 260213P00547500 547.50 175.93 140 150 1 8 187.99% YES
APP 260213P00522500 522.50 140.7 117 124.7 1 8 175.37% YES
APP 260213P00397500 397.50 27.43 26 28.2 12 7 168.03%
APP 260213P00607500 607.50 203.46 199 208.3 2 7 214.11% YES
APP 260213P00645000 645.00 247.3 235.3 246.1 1 7 229.88% YES
APP 260213P00655000 655.00 167 245.2 255.7 5 6 230.96% YES
APP 260213P00282500 282.50 2.2 1.6 2.75 28 6 203.05%
APP 260213P00572500 572.50 123.5 164 173.1 1 6 188.50% YES
APP 260213P00597500 597.50 134.59 189 198.4 0 6 208.20% YES
APP 260213P00305000 305.00 3.7 3.3 4 17 6 190.77%
APP 260213P00532500 532.50 150.11 126 134.1 1 5 175.95% YES
APP 260213P00437500 437.50 51.95 48.2 51.5 5 5 163.40% YES
APP 260213P00352500 352.50 11.21 10.4 11.9 23 5 175.54%
APP 260213P00592500 592.50 211.31 183.8 194 2 5 207.74% YES
APP 260213P00542500 542.50 152.5 136 141.3 1 5 167.33% YES
APP 260213P00210000 210.00 0.35 0.3 0.95 9 5 271.29%
APP 260213P00417500 417.50 38.5 35.9 39 1 4 165.37% YES
APP 260213P00442500 442.50 75.1 51.5 55.1 2 4 163.29% YES
APP 260213P00315000 315.00 4.4 4.2 5 37 4 186.08%
APP 260213P00412500 412.50 36.53 33.2 36.1 2 4 165.88% YES
APP 260213P00325000 325.00 6 5.5 6.4 7 4 183.47%
APP 260213P00215000 215.00 0.7 0 3.4 12 4 310.55%
APP 260213P00322500 322.50 14.18 5.2 6.1 0 4 184.79%
APP 260213P00557500 557.50 84 150 157.9 0 3 183.01% YES
APP 260213P00260000 260.00 1.32 1.1 1.45 31 3 216.55%
APP 260213P00432500 432.50 23.71 44.8 48.3 1 2 163.75% YES
APP 260213P00670000 670.00 273.12 260.1 270.2 18 2 233.06% YES
APP 260213P00285000 285.00 2.27 1.85 2.6 185 2 200.02%
APP 260213P00567500 567.50 192.44 160 167.5 0 2 187.74% YES
APP 260213P00675000 675.00 57.92 265.1 275.6 0 2 240.09% YES
APP 260213P00230000 230.00 0.5 0.2 1 40 2 236.04%
APP 260213P00332500 332.50 7.1 6.6 7.5 11 2 180.60%
APP 260213P00527500 527.50 156.64 120.8 129.4 1 2 172.16% YES
APP 260213P00700000 700.00 294.15 290 298.5 22 1 223.93% YES
APP 260213P00272500 272.50 1.65 1.1 2.2 56 1 207.18%
APP 260213P00312500 312.50 11.1 1.7 4.7 0 1 172.07%
APP 260213P00632500 632.50 235.28 222.9 234 0 1 226.76% YES
APP 260213P00302500 302.50 3.29 3.1 3.7 6 1 191.38%
APP 260213P00587500 587.50 185.94 179 188.6 1 1 202.81% YES
APP 260213P00295000 295.00 2.9 2.55 3.2 22 1 195.58%
APP 260213P00265000 265.00 1.2 1.25 2 196 1 218.60%
APP 260213P00710000 710.00 304.57 299.8 308.4 12 0 223.10% YES
APP 260213P00287500 287.50 2.87 1.1 2.7 13 0 189.31%
APP 260213P00665000 665.00 268.18 254.9 265.8 1 0 234.57% YES
APP 260213P00680000 680.00 286.95 270.1 280.6 2 0 242.77% YES
APP 260213P00275000 275.00 1.91 0 3.7 7 0 208.01%
APP 260213P00685000 685.00 228.09 275 285.6 1 0 244.39% YES
APP 260213P00765000 765.00 127.2 350.4 366 0 0 370.90% YES
APP 260213P00267500 267.50 1.6 0.85 2.95 110 0 221.48%
APP 260213P00715000 715.00 257.7 304.9 315.1 2 0 252.83% YES
APP 260213P00785000 785.00 143.1 370.4 386.1 0 0 382.57% YES
APP 260213P00790000 790.00 147 375.4 391 0 0 383.98% YES
APP 260213P00225000 225.00 0.7 0 1.3 2 0 247.17%
APP 260213P00220000 220.00 0.05 0 2.95 2 0 292.87%
APP 260213P00205000 205.00 0.73 0 4.3 1 0 346.05%
APP 260213P00342500 342.50 8.95 8.3 9.6 48 0 178.28%
APP 260213P00780000 780.00 139 367.5 381 0 0 259.52% YES
APP 260213P00292500 292.50 3.18 0.1 2.9 6 0 172.71%
APP 260213P00297500 297.50 3.11 2.6 3.4 6 0 193.51%
APP 260213P00720000 720.00 168.03 309.9 320.5 2 0 260.11% YES
APP 260213P00850000 850.00 279.55 438.9 451 0 0 310.84% YES
APP 260213P00690000 690.00 233.06 280 290.2 1 0 242.58% YES
APP 260213P00317500 317.50 5.15 4.5 5.3 13 0 185.30%
APP 260213P00307500 307.50 3.73 2.1 4.2 20 0 179.47%
APP 260213P00687500 687.50 221.99 277.5 288 0 0 244.63% YES
APP 260213P00695000 695.00 294 285 295.5 0 0 248.58% YES

APP 2026-02-13 Options Chain FAQ

1. What does this APP options chain for 2026-02-13 show?

This page displays the full APP options chain for contracts expiring on 2026-02-13. 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 2026-02-13. 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 2026-02-13. 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 2026-02-13 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 2026-02-13 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 2026-02-13 approaches.