Detailed APP options chain for 2026-11-20 – 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 – 2026-11-20 – 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 2026-11-20.
This APP 2026-11-20 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 2026-11-20. 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 261120C00400000 | 400.00 | 4.35 | 4.1 | 4.6 | 217 | 1489 | 73.55% | |
| APP 261120C00410000 | 410.00 | 3.5 | 2.15 | 5.3 | 80 | 1390 | 74.02% | |
| APP 261120C00350000 | 350.00 | 10.18 | 9.6 | 10.2 | 175 | 1325 | 72.03% | |
| APP 261120C00360000 | 360.00 | 8.5 | 8.1 | 8.8 | 175 | 1309 | 72.49% | |
| APP 261120C00490000 | 490.00 | 1 | 0.35 | 1.5 | 5 | 1273 | 74.98% | |
| APP 261120C00600000 | 600.00 | 0.5 | 0.05 | 1.45 | 7 | 1207 | 93.31% | |
| APP 261120C00650000 | 650.00 | 0.58 | 0 | 1.35 | 1 | 1150 | 99.80% | |
| APP 261120C00310000 | 310.00 | 19.3 | 18.9 | 20 | 688 | 1133 | 72.30% | |
| APP 261120C00500000 | 500.00 | 0.7 | 0.7 | 1 | 176 | 1056 | 76.12% | |
| APP 261120C00390000 | 390.00 | 5.14 | 4.7 | 5.5 | 25 | 964 | 73.13% | |
| APP 261120C00670000 | 670.00 | 0.8 | 0 | 1.9 | 2 | 956 | 107.67% | |
| APP 261120C00480000 | 480.00 | 1.06 | 0.9 | 2.15 | 125 | 910 | 79.22% | |
| APP 261120C00330000 | 330.00 | 14 | 13.6 | 14.4 | 155 | 861 | 72.21% | |
| APP 261120C00320000 | 320.00 | 16.5 | 16 | 17 | 678 | 800 | 72.17% | |
| APP 261120C00340000 | 340.00 | 11.93 | 10 | 12.4 | 121 | 729 | 70.45% | |
| APP 261120C00720000 | 720.00 | 0.28 | 0 | 0.65 | 15 | 609 | 100.24% | |
| APP 261120C00290000 | 290.00 | 27.11 | 26 | 30.1 | 572 | 571 | 75.87% | |
| APP 261120C00280000 | 280.00 | 31.1 | 30.2 | 31.6 | 578 | 558 | 72.47% | YES |
| APP 261120C00300000 | 300.00 | 22.97 | 22.1 | 23.2 | 240 | 505 | 72.00% | |
| APP 261120C00450000 | 450.00 | 1.85 | 1.7 | 2.2 | 33 | 496 | 75.22% | |
| APP 261120C00620000 | 620.00 | 0.64 | 0 | 2 | 2 | 468 | 100.64% | |
| APP 261120C00440000 | 440.00 | 1.98 | 2 | 3.6 | 9 | 463 | 78.26% | |
| APP 261120C00780000 | 780.00 | 0.05 | 0 | 4.3 | 2 | 397 | 138.26% | |
| APP 261120C00420000 | 420.00 | 2.9 | 2.9 | 5 | 21 | 394 | 78.47% | |
| APP 261120C00900000 | 900.00 | 0.1 | 0 | 0.85 | 1 | 388 | 123.34% | |
| APP 261120C00370000 | 370.00 | 7.1 | 6.8 | 7.3 | 94 | 376 | 72.36% | |
| APP 261120C00430000 | 430.00 | 2.64 | 2.15 | 4 | 28 | 307 | 76.93% | |
| APP 261120C00710000 | 710.00 | 0.4 | 0 | 0.85 | 6 | 296 | 102.15% | |
| APP 261120C00470000 | 470.00 | 1.4 | 1.25 | 2.15 | 45 | 284 | 78.37% | |
| APP 261120C00700000 | 700.00 | 0.05 | 0 | 0.05 | 114 | 275 | 76.56% | |
| APP 261120C00460000 | 460.00 | 1.6 | 0.95 | 2.35 | 2 | 261 | 75.42% | |
| APP 261120C00550000 | 550.00 | 0.78 | 0 | 0.85 | 1 | 258 | 78.17% | |
| APP 261120C00910000 | 910.00 | 0.06 | 0 | 0.4 | 7 | 227 | 114.75% | |
| APP 261120C00380000 | 380.00 | 6 | 5.7 | 6.4 | 25 | 190 | 72.96% | |
| APP 261120C00560000 | 560.00 | 0.55 | 0 | 1.5 | 1 | 187 | 86.38% | |
| APP 261120C00510000 | 510.00 | 0.75 | 0.35 | 1.4 | 2 | 178 | 78.59% | |
| APP 261120C00540000 | 540.00 | 0.9 | 0 | 1.5 | 6 | 150 | 82.67% | |
| APP 261120C00610000 | 610.00 | 0.9 | 0 | 0.85 | 10 | 150 | 88.09% | |
| APP 261120C00680000 | 680.00 | 0.3 | 0 | 1.25 | 1 | 150 | 103.08% | |
| APP 261120C00800000 | 800.00 | 0.05 | 0 | 4.3 | 1 | 137 | 140.87% | |
| APP 261120C00630000 | 630.00 | 0.7 | 0 | 1.35 | 2 | 125 | 96.73% | |
| APP 261120C00590000 | 590.00 | 0.5 | 0 | 1.05 | 2 | 120 | 87.26% | |
| APP 261120C00520000 | 520.00 | 0.9 | 0 | 1.65 | 4 | 117 | 79.91% | |
| APP 261120C00740000 | 740.00 | 0.69 | 0 | 1.2 | 2 | 96 | 110.50% | |
| APP 261120C00570000 | 570.00 | 0.4 | 0.1 | 1 | 1 | 92 | 84.45% | |
| APP 261120C00250000 | 250.00 | 48.4 | 43.1 | 50.3 | 10 | 90 | 71.82% | YES |
| APP 261120C00660000 | 660.00 | 0.6 | 0 | 1 | 11 | 88 | 97.41% | |
| APP 261120C00760000 | 760.00 | 0.25 | 0 | 4.3 | 7 | 88 | 135.55% | |
| APP 261120C00580000 | 580.00 | 0.73 | 0 | 0.8 | 5 | 86 | 82.67% | |
| APP 261120C00690000 | 690.00 | 1.25 | 0 | 1.25 | 1 | 81 | 104.49% | |
| APP 261120C00200000 | 200.00 | 84 | 80.4 | 90.2 | 4 | 60 | 77.39% | YES |
| APP 261120C00790000 | 790.00 | 0.57 | 0 | 1.35 | 18 | 59 | 118.31% | |
| APP 261120C00870000 | 870.00 | 3.89 | 0 | 1.5 | 20 | 53 | 128.91% | |
| APP 261120C00810000 | 810.00 | 7.66 | 0 | 1.4 | 19 | 50 | 121.19% | |
| APP 261120C00890000 | 890.00 | 7.2 | 0 | 1.25 | 1 | 44 | 128.08% | |
| APP 261120C00530000 | 530.00 | 0.6 | 0.2 | 0.95 | 1 | 43 | 77.73% | |
| APP 261120C00640000 | 640.00 | 0.22 | 0 | 1.35 | 1 | 35 | 98.29% | |
| APP 261120C00230000 | 230.00 | 96.29 | 55.1 | 65.1 | 2 | 34 | 71.39% | YES |
| APP 261120C00880000 | 880.00 | 0.33 | 0 | 4.3 | 5 | 32 | 150.60% | |
| APP 261120C00220000 | 220.00 | 66 | 64.9 | 73 | 4 | 27 | 76.49% | YES |
| APP 261120C00260000 | 260.00 | 42.1 | 40.5 | 47.1 | 80 | 26 | 79.67% | YES |
| APP 261120C00240000 | 240.00 | 51.5 | 52.8 | 56.9 | 5 | 21 | 76.94% | YES |
| APP 261120C00830000 | 830.00 | 4.8 | 0 | 1.4 | 2 | 19 | 123.44% | |
| APP 261120C00820000 | 820.00 | 9.9 | 0 | 1.6 | 6 | 17 | 124.41% | |
| APP 261120C00860000 | 860.00 | 3.3 | 0 | 1.4 | 1 | 13 | 126.71% | |
| APP 261120C00270000 | 270.00 | 36.6 | 35 | 36.7 | 60 | 10 | 72.86% | YES |
| APP 261120C00210000 | 210.00 | 73.94 | 73.1 | 78.9 | 5 | 3 | 72.51% | YES |
| APP 261120C00195000 | 195.00 | 121.88 | 84.1 | 94.1 | 1 | 2 | 74.06% | YES |
| APP 261120C00850000 | 850.00 | 1.7 | 0 | 0 | 1 | 0 | 50.00% | |
| APP 261120C00185000 | 185.00 | 135.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| APP 261120C00840000 | 840.00 | 1.2 | 0 | 0 | 3 | 0 | 50.00% |
The table below lists all put options on APP expiring on 2026-11-20. 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 261120P00280000 | 280.00 | 27.17 | 27 | 28.5 | 1064 | 2148 | 68.05% | |
| APP 261120P00250000 | 250.00 | 14.2 | 13.8 | 14.8 | 176 | 1874 | 68.75% | |
| APP 261120P00220000 | 220.00 | 6 | 5.7 | 6.3 | 369 | 1359 | 69.81% | |
| APP 261120P00300000 | 300.00 | 39.5 | 38.6 | 40.2 | 79 | 1104 | 67.36% | YES |
| APP 261120P00270000 | 270.00 | 22.45 | 22.4 | 23.3 | 1067 | 1092 | 68.67% | |
| APP 261120P00260000 | 260.00 | 18.3 | 17.6 | 18.7 | 409 | 999 | 68.36% | |
| APP 261120P00230000 | 230.00 | 8.2 | 7.8 | 8.7 | 316 | 977 | 69.48% | |
| APP 261120P00320000 | 320.00 | 54.17 | 52.3 | 56.1 | 23 | 901 | 69.67% | YES |
| APP 261120P00240000 | 240.00 | 11.1 | 10.6 | 11.7 | 157 | 732 | 69.57% | |
| APP 261120P00290000 | 290.00 | 32.66 | 29.7 | 36.1 | 87 | 709 | 66.72% | YES |
| APP 261120P00350000 | 350.00 | 75 | 72.2 | 82.1 | 15 | 634 | 67.64% | YES |
| APP 261120P00330000 | 330.00 | 60.8 | 59.8 | 63.2 | 42 | 624 | 69.06% | YES |
| APP 261120P00310000 | 310.00 | 45.5 | 45.5 | 46.9 | 50 | 580 | 67.54% | YES |
| APP 261120P00340000 | 340.00 | 67.98 | 63.8 | 73.6 | 30 | 577 | 67.05% | YES |
| APP 261120P00400000 | 400.00 | 124 | 113.9 | 127.9 | 105 | 404 | 62.28% | YES |
| APP 261120P00210000 | 210.00 | 4.3 | 2.6 | 4.7 | 289 | 391 | 67.10% | |
| APP 261120P00200000 | 200.00 | 3.1 | 2.05 | 3.3 | 281 | 314 | 69.25% | |
| APP 261120P00360000 | 360.00 | 85.5 | 80.2 | 90.2 | 3 | 276 | 66.00% | YES |
| APP 261120P00185000 | 185.00 | 1.75 | 0.9 | 1.8 | 85 | 201 | 69.75% | |
| APP 261120P00450000 | 450.00 | 168.1 | 163.1 | 173.1 | 8 | 164 | 90.19% | YES |
| APP 261120P00410000 | 410.00 | 128.25 | 124.8 | 134.8 | 1 | 159 | 57.01% | YES |
| APP 261120P00470000 | 470.00 | 187.18 | 184.4 | 190.4 | 5 | 156 | 78.52% | YES |
| APP 261120P00195000 | 195.00 | 2.92 | 1.65 | 3.2 | 58 | 150 | 71.46% | |
| APP 261120P00380000 | 380.00 | 103.96 | 98.7 | 108.4 | 51 | 149 | 68.26% | YES |
| APP 261120P00390000 | 390.00 | 112.45 | 104.9 | 118.9 | 2 | 139 | 64.50% | YES |
| APP 261120P00460000 | 460.00 | 166.22 | 171.5 | 185.6 | 1 | 126 | 104.63% | YES |
| APP 261120P00420000 | 420.00 | 139.6 | 134.5 | 142.8 | 3 | 115 | 79.30% | YES |
| APP 261120P00480000 | 480.00 | 193 | 190.2 | 205.9 | 10 | 97 | 111.84% | YES |
| APP 261120P00430000 | 430.00 | 110.8 | 144.5 | 154.4 | 1 | 94 | 58.67% | YES |
| APP 261120P00370000 | 370.00 | 97.55 | 90.5 | 95.5 | 4 | 88 | 61.94% | YES |
| APP 261120P00190000 | 190.00 | 2.05 | 1.75 | 2.3 | 97 | 83 | 72.29% | |
| APP 261120P00180000 | 180.00 | 1.42 | 1.15 | 1.7 | 9 | 78 | 74.39% | |
| APP 261120P00490000 | 490.00 | 212.94 | 202.5 | 213.8 | 6 | 67 | 105.03% | YES |
| APP 261120P00175000 | 175.00 | 1.02 | 0.85 | 1.4 | 5 | 65 | 74.71% | |
| APP 261120P00440000 | 440.00 | 131.42 | 153.1 | 165.9 | 1 | 58 | 61.84% | YES |
| APP 261120P00500000 | 500.00 | 216.6 | 212.5 | 224.2 | 84 | 48 | 109.67% | YES |
| APP 261120P00170000 | 170.00 | 0.5 | 0.4 | 1.3 | 13 | 36 | 74.59% | |
| APP 261120P00165000 | 165.00 | 0.6 | 0.5 | 1 | 6 | 23 | 76.71% | |
| APP 261120P00760000 | 760.00 | 280.9 | 313.8 | 322.8 | 2 | 12 | 0.00% | YES |
| APP 261120P00510000 | 510.00 | 212.31 | 220.2 | 236 | 1 | 2 | 120.58% | YES |
| APP 261120P00910000 | 910.00 | 394.2 | 452.7 | 464.3 | 0 | 1 | 0.00% | YES |
| APP 261120P00740000 | 740.00 | 330 | 411.7 | 427.1 | 2 | 0 | 0.00% | YES |
| APP 261120P00710000 | 710.00 | 200 | 0 | 0 | 2 | 0 | 0.00% | YES |
| APP 261120P00650000 | 650.00 | 350.33 | 360.4 | 373.5 | 1 | 0 | 138.54% | YES |
| APP 261120P00540000 | 540.00 | 218.9 | 0 | 0 | 2 | 0 | 0.00% | YES |
| APP 261120P00530000 | 530.00 | 232.08 | 241.2 | 254.5 | 1 | 0 | 118.75% | YES |
| APP 261120P00690000 | 690.00 | 165.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| APP 261120P00630000 | 630.00 | 146.5 | 322.8 | 338 | 2 | 0 | 0.00% | YES |
| APP 261120P00610000 | 610.00 | 294.78 | 0 | 0 | 2 | 0 | 0.00% | YES |
| APP 261120P00590000 | 590.00 | 269.9 | 300.2 | 316 | 4 | 0 | 139.73% | YES |
| APP 261120P00580000 | 580.00 | 246.46 | 0 | 0 | 8 | 0 | 0.00% | YES |
| APP 261120P00570000 | 570.00 | 268.75 | 0 | 0 | 3 | 0 | 0.00% | YES |
| APP 261120P00670000 | 670.00 | 269.5 | 363.4 | 377.2 | 2 | 0 | 0.00% | YES |
| APP 261120P00720000 | 720.00 | 305.5 | 392.8 | 404.5 | 1 | 0 | 0.00% | YES |
| APP 261120P00820000 | 820.00 | 483.8 | 0 | 0 | 30 | 0 | 0.00% | YES |
| APP 261120P00840000 | 840.00 | 278.23 | 0 | 0 | 6 | 0 | 0.00% | YES |
| APP 261120P00520000 | 520.00 | 226.1 | 230.2 | 246 | 3 | 0 | 123.19% | YES |
| APP 261120P00660000 | 660.00 | 360.3 | 370.2 | 386 | 1 | 0 | 153.80% | YES |
| APP 261120P00640000 | 640.00 | 245 | 311.6 | 327.2 | 1 | 0 | 0.00% | YES |
| APP 261120P00700000 | 700.00 | 292.9 | 373.8 | 385.1 | 4 | 0 | 0.00% | YES |
| APP 261120P00790000 | 790.00 | 281.1 | 482.8 | 496.2 | 2 | 0 | 0.00% | YES |
| APP 261120P00810000 | 810.00 | 279 | 0 | 0 | 2 | 0 | 0.00% | YES |
| APP 261120P00870000 | 870.00 | 312.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| APP 261120P00900000 | 900.00 | 338.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| APP 261120P00680000 | 680.00 | 340.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| APP 261120P00780000 | 780.00 | 265.6 | 472.8 | 487.6 | 2 | 0 | 0.00% | YES |
| APP 261120P00620000 | 620.00 | 148.6 | 312.8 | 327.6 | 2 | 0 | 0.00% | YES |
| APP 261120P00560000 | 560.00 | 240.55 | 270.2 | 283.9 | 10 | 0 | 122.68% | YES |
| APP 261120P00550000 | 550.00 | 220 | 262.3 | 272.9 | 3 | 0 | 114.83% | YES |
| APP 261120P00600000 | 600.00 | 280.04 | 310.2 | 326.7 | 4 | 0 | 145.08% | YES |
| APP 261120P00860000 | 860.00 | 519.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full APP options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 approaches.
