WhaleQuant.io

APP Options Chain – 2026-12-18

Detailed APP options chain for 2026-12-18 – 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 — 2026-12-18 Expiration

This page focuses on a single options expiration date for APP – 2026-12-18 – 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 2026-12-18.

This APP 2026-12-18 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 — 2026-12-18 Expiration

The table below shows all call options on APP expiring on 2026-12-18. 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 261218C00280000 280.00 358 312 326 1 156 0.00% ITM
APP 261218C00780000 780.00 181.57 172.6 175.7 1 138 69.03%
APP 261218C00290000 290.00 468 452.6 465.8 1 135 85.83% ITM
APP 261218C00630000 630.00 240.27 228.7 242.8 1 123 70.85% ITM
APP 261218C00410000 410.00 286.6 360.2 375.1 4 120 78.26% ITM
APP 261218C00300000 300.00 435 444.6 458 1 120 85.26% ITM
APP 261218C00400000 400.00 388.2 367.3 382 1 112 78.68% ITM
APP 261218C00600000 600.00 241.9 244 255.2 2 106 70.99% ITM
APP 261218C00240000 240.00 357.72 336 354 25 105 0.00% ITM
APP 261218C00320000 320.00 286.4 428.3 442 3 94 83.60% ITM
APP 261218C00580000 580.00 218 254.4 269.3 1 91 72.20% ITM
APP 261218C00470000 470.00 328.65 319.3 334 1 82 75.48% ITM
APP 261218C00730000 730.00 199.2 191.4 194.9 5 82 69.73%
APP 261218C00740000 740.00 190.75 183.7 192 1 81 69.09%
APP 261218C00500000 500.00 307.92 300 312.9 2 77 73.78% ITM
APP 261218C00340000 340.00 417.2 412.5 427.2 1 76 82.52% ITM
APP 261218C00760000 760.00 183.7 179.9 184.3 1 73 69.51%
APP 261218C00680000 680.00 217.95 207.5 215.7 1 72 69.56% ITM
APP 261218C00640000 640.00 193.2 224.3 239.3 2 71 71.00% ITM
APP 261218C00330000 330.00 281.6 420.3 434 14 70 82.78% ITM
APP 261218C00720000 720.00 197.41 195.5 203.9 2 65 70.82% ITM
APP 261218C00620000 620.00 234.74 233.9 247 2 62 70.97% ITM
APP 261218C00700000 700.00 211.88 198.8 209 2 61 69.60% ITM
APP 261218C00900000 900.00 128.1 135.3 138 2 58 67.98%
APP 261218C00770000 770.00 169.9 176.3 181.2 10 57 69.50%
APP 261218C00750000 750.00 186 184.2 189.5 8 57 70.00%
APP 261218C00940000 940.00 124 123.8 132.9 1 51 68.48%
APP 261218C00310000 310.00 328.4 290 304 2 49 0.00% ITM
APP 261218C01110000 1110.00 88.6 88.6 91 8 46 66.66%
APP 261218C00420000 420.00 312.6 353.1 366 5 46 77.11% ITM
APP 261218C00710000 710.00 202.1 199.6 204 2 46 70.23% ITM
APP 261218C00550000 550.00 260.62 271.1 285.9 1 46 73.05% ITM
APP 261218C01080000 1080.00 97 91.5 99 7 46 66.80%
APP 261218C00800000 800.00 173.05 161.5 168.9 1 45 68.11%
APP 261218C00650000 650.00 228.65 222 231.9 4 43 70.76% ITM
APP 261218C00370000 370.00 380 389.5 404 13 40 80.41% ITM
APP 261218C00125000 125.00 326.7 544 561.4 0 38 0.00% ITM
APP 261218C01100000 1100.00 90.46 89 93.9 4 35 66.66%
APP 261218C00530000 530.00 272 282.1 295.2 3 35 72.98% ITM
APP 261218C00350000 350.00 410.08 404.8 419.3 1 35 81.78% ITM
APP 261218C00590000 590.00 240.67 249.1 261 7 34 71.32% ITM
APP 261218C00450000 450.00 349 332.6 347.4 1 32 76.38% ITM
APP 261218C00440000 440.00 347.6 339.7 354 6 31 76.87% ITM
APP 261218C00520000 520.00 288.55 288 300.8 2 30 73.20% ITM
APP 261218C00360000 360.00 404.9 397.1 411.8 1 30 81.15% ITM
APP 261218C00670000 670.00 189.9 212.7 224.3 2 29 70.68% ITM
APP 261218C00950000 950.00 101 120.9 128.8 10 27 68.07%
APP 261218C00980000 980.00 107.3 113.5 118.6 2 26 67.31%
APP 261218C01040000 1040.00 99.4 98 106.9 2 26 66.78%
APP 261218C00510000 510.00 277.37 294 307.1 1 24 73.57% ITM
APP 261218C00460000 460.00 316.22 326.1 340.8 1 24 76.02% ITM
APP 261218C00850000 850.00 151.6 148.6 153 1 23 68.26%
APP 261218C01050000 1050.00 104.96 98.7 105 5 23 67.24%
APP 261218C00660000 660.00 182.45 217.3 229.4 2 23 70.98% ITM
APP 261218C01000000 1000.00 116.3 104 113.5 3 22 66.22%
APP 261218C00490000 490.00 277.97 306.2 321.8 5 21 74.80% ITM
APP 261218C00810000 810.00 144.8 156.7 167.6 5 21 68.12%
APP 261218C00560000 560.00 258 265 280 1 20 72.60% ITM
APP 261218C01010000 1010.00 114.7 102.7 110.8 2 20 66.23%
APP 261218C00105000 105.00 359.1 564.3 580.7 2 19 0.00% ITM
APP 261218C00570000 570.00 265.37 259.5 274.7 1 18 72.38% ITM
APP 261218C00270000 270.00 225.3 422 439.7 2 17 0.00% ITM
APP 261218C00135000 135.00 335.6 536 552.9 2 17 0.00% ITM
APP 261218C00830000 830.00 157.2 152.8 163 1 17 68.74%
APP 261218C00480000 480.00 283 312.8 328 1 17 75.20% ITM
APP 261218C00870000 870.00 150.5 140.1 151.6 1 16 68.45%
APP 261218C00890000 890.00 129.1 133.7 140.8 1 16 67.30%
APP 261218C00260000 260.00 192.9 428 447.4 2 15 0.00% ITM
APP 261218C00140000 140.00 375.75 582.8 598 10 15 106.82% ITM
APP 261218C00820000 820.00 162 158.1 162.5 5 15 68.54%
APP 261218C00690000 690.00 208.6 202 211.2 1 15 69.16% ITM
APP 261218C00120000 120.00 353.5 550 567.2 2 15 0.00% ITM
APP 261218C00110000 110.00 535.44 510.2 528 1 14 0.00% ITM
APP 261218C00860000 860.00 150.3 146 150.1 2 14 68.27%
APP 261218C00175000 175.00 433.41 394 408 1 14 0.00% ITM
APP 261218C00200000 200.00 480.71 529 545.9 1 14 98.27% ITM
APP 261218C00610000 610.00 228.5 238.8 250.2 1 14 70.78% ITM
APP 261218C00180000 180.00 505 546.7 562 1 13 99.77% ITM
APP 261218C00990000 990.00 116.9 111.3 119.4 1 13 67.81%
APP 261218C00430000 430.00 245.1 346.3 361.3 1 13 77.39% ITM
APP 261218C00390000 390.00 352 374.6 388.9 2 13 79.11% ITM
APP 261218C00115000 115.00 530.93 506.1 523.8 1 12 0.00% ITM
APP 261218C00540000 540.00 285.5 276.3 291.6 1 11 73.21% ITM
APP 261218C01030000 1030.00 55.5 100.2 107.2 2 11 66.55%
APP 261218C00380000 380.00 362 382.1 396 2 11 79.64% ITM
APP 261218C00130000 130.00 324.9 540 556.6 0 11 0.00% ITM
APP 261218C01020000 1020.00 110.3 101.5 109.6 2 10 66.51%
APP 261218C00840000 840.00 142.3 152.6 159.5 1 10 69.10%
APP 261218C00145000 145.00 311.2 526 543.8 0 10 0.00% ITM
APP 261218C01060000 1060.00 95.5 94.4 102.3 1 9 66.64%
APP 261218C00880000 880.00 141.5 136.2 143.8 1 9 67.34%
APP 261218C00910000 910.00 139.7 131 135.6 1 8 67.69%
APP 261218C00970000 970.00 121.8 112 121 1 8 66.71%
APP 261218C01090000 1090.00 95.9 88 98 2 8 66.61%
APP 261218C00790000 790.00 169.6 167.6 172.7 1 6 68.75%
APP 261218C00160000 160.00 249.7 512 531.9 0 6 0.00% ITM
APP 261218C00170000 170.00 280 504 521.2 1 6 0.00% ITM
APP 261218C00190000 190.00 264.1 486 505.9 2 5 0.00% ITM
APP 261218C00150000 150.00 258.6 522 539.4 0 5 0.00% ITM
APP 261218C01070000 1070.00 56.6 92 100.6 2 5 66.55%
APP 261218C00250000 250.00 436 485.9 500 1 4 90.07% ITM
APP 261218C00185000 185.00 233.2 492 509.8 4 4 0.00% ITM
APP 261218C00155000 155.00 298.9 518 536 0 4 0.00% ITM
APP 261218C00220000 220.00 252.23 462 480 1 4 0.00% ITM
APP 261218C00920000 920.00 73.7 129 137 1 4 68.44%
APP 261218C00230000 230.00 386.87 388 408 2 3 0.00% ITM
APP 261218C00960000 960.00 50.6 115.4 123.9 2 3 67.04%
APP 261218C00930000 930.00 134.4 124.1 135.3 2 2 68.13%
APP 261218C00210000 210.00 381.9 376 394 1 1 0.00% ITM
APP 261218C00165000 165.00 198.2 510 525.9 1 1 0.00% ITM
APP 261218C00195000 195.00 191.9 482 500 0 1 0.00% ITM

APP Put Options Chain – 2026-12-18

The table below lists all put options on APP expiring on 2026-12-18. 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 261218P00200000 200.00 7.7 3.1 8.2 14 708 77.92%
APP 261218P00135000 135.00 0.05 1.75 3.8 2 598 88.49%
APP 261218P00220000 220.00 8.5 3 9.5 3 475 74.00%
APP 261218P00210000 210.00 8.55 2 8.7 2 463 74.29%
APP 261218P00230000 230.00 10.58 5 11.4 4 397 75.79%
APP 261218P00270000 270.00 14.6 13.3 19 4 395 78.44%
APP 261218P00260000 260.00 14.48 8 14.3 4 363 73.54%
APP 261218P00700000 700.00 155.65 156.5 159.6 1 310 60.82%
APP 261218P00140000 140.00 3.53 0.1 9.4 2 298 95.54%
APP 261218P00185000 185.00 5.73 1.25 7 4 266 77.50%
APP 261218P00195000 195.00 7.24 2 7.8 4 252 77.15%
APP 261218P00105000 105.00 1.9 0 9.5 20 251 112.61%
APP 261218P00165000 165.00 4.83 0.05 10 8 242 87.05%
APP 261218P00145000 145.00 2.25 2.3 4.2 6 232 87.11%
APP 261218P00280000 280.00 18.28 13.9 16.6 4 220 74.67%
APP 261218P00150000 150.00 3.5 2.85 3.8 4 218 85.64%
APP 261218P00240000 240.00 12.28 7 12.6 4 218 76.30%
APP 261218P00250000 250.00 13 7 16 1 217 76.68%
APP 261218P00660000 660.00 138 135.5 141.6 3 217 62.25%
APP 261218P00160000 160.00 4.46 0.05 9.6 10 202 88.12%
APP 261218P00300000 300.00 19.27 16 18.9 1 186 72.64%
APP 261218P00400000 400.00 38.54 37 41.3 4 174 69.57%
APP 261218P00155000 155.00 4.11 0.05 5.8 6 152 82.01%
APP 261218P00130000 130.00 2.8 1.2 3.9 6 148 89.18%
APP 261218P00190000 190.00 6.75 1 10 6 143 80.44%
APP 261218P00650000 650.00 149.3 130 137.5 5 138 62.57%
APP 261218P00380000 380.00 40.56 32.3 37.5 2 113 70.83%
APP 261218P00600000 600.00 110.38 102.6 110 2 90 62.19%
APP 261218P00125000 125.00 2.34 0 6.4 4 79 94.90%
APP 261218P00500000 500.00 72.03 66.1 69.7 1 74 65.47%
APP 261218P00550000 550.00 86.31 84.2 88.2 1 69 63.90%
APP 261218P00310000 310.00 20.3 15 21.6 4 68 71.30%
APP 261218P00620000 620.00 122 111.7 118.7 1 67 61.63%
APP 261218P00350000 350.00 27.01 26.1 28 10 66 71.02%
APP 261218P00580000 580.00 114 95 100.9 1 62 62.84%
APP 261218P00640000 640.00 148.2 125.2 133.9 2 56 63.09%
APP 261218P00520000 520.00 79.6 73.8 80 1 49 65.80%
APP 261218P00490000 490.00 63.75 63.1 68.6 8 49 66.51%
APP 261218P00120000 120.00 3.91 1.45 2.35 2 44 89.01%
APP 261218P00590000 590.00 176.7 99 108 16 42 63.12%
APP 261218P00680000 680.00 155.5 146.1 148.8 1 40 61.27%
APP 261218P00115000 115.00 2.19 0 6.1 14 39 98.62%
APP 261218P00360000 360.00 35.4 24 31.1 2 37 69.23%
APP 261218P00320000 320.00 23.8 17.9 27 2 35 73.50%
APP 261218P00410000 410.00 43 36.1 45.5 4 31 68.56%
APP 261218P00290000 290.00 18.33 12.2 17.4 4 31 71.65%
APP 261218P00450000 450.00 53.5 47.1 53.1 1 31 66.05%
APP 261218P00370000 370.00 31.6 26 33 2 30 68.70%
APP 261218P00510000 510.00 72.7 66 76 2 28 64.96%
APP 261218P00330000 330.00 25.4 19.1 25.1 2 26 70.82%
APP 261218P00540000 540.00 91.49 81.4 86.9 1 26 65.05%
APP 261218P00390000 390.00 56.82 34.5 40.8 2 25 70.69%
APP 261218P00760000 760.00 193 191.3 195.2 5 25 60.00% ITM
APP 261218P00180000 180.00 7.15 1.1 10 9 24 83.72%
APP 261218P00710000 710.00 165 158.6 166.2 2 23 60.20%
APP 261218P00610000 610.00 122.8 107.1 116.1 2 23 62.28%
APP 261218P00530000 530.00 79.71 77.5 82.6 2 22 65.21%
APP 261218P00430000 430.00 48.28 44.6 51 14 21 68.88%
APP 261218P00470000 470.00 61.78 53.2 59.4 1 20 65.48%
APP 261218P00560000 560.00 89.55 89.3 95 5 20 64.50%
APP 261218P00340000 340.00 30.8 20 26.2 2 19 69.56%
APP 261218P00630000 630.00 138.8 120.6 124.8 1 18 62.52%
APP 261218P00420000 420.00 43.73 42.1 47 1 18 68.94%
APP 261218P00460000 460.00 57 53.2 56.3 8 17 66.70%
APP 261218P00670000 670.00 145.23 140.8 145.3 1 16 61.80%
APP 261218P00440000 440.00 48.7 46.5 51.7 2 15 67.55%
APP 261218P00480000 480.00 60.4 59.8 62.3 2 13 66.03%
APP 261218P00570000 570.00 112 91.9 96.8 1 13 63.37%
APP 261218P00110000 110.00 1.93 0.05 4.9 2 11 97.49%
APP 261218P00690000 690.00 156.94 147.5 153.9 1 11 60.29%
APP 261218P00175000 175.00 7.8 0.05 10 2 10 83.68%
APP 261218P00780000 780.00 206.2 199 211.7 2 8 59.63% ITM
APP 261218P00830000 830.00 236.7 234.4 244.4 1 7 59.58% ITM
APP 261218P00790000 790.00 218 206.5 216.4 5 6 59.42% ITM
APP 261218P00750000 750.00 208.8 181.3 188.6 1 5 59.34% ITM
APP 261218P00730000 730.00 197.6 171.8 181.4 1 5 60.89% ITM
APP 261218P00170000 170.00 5 0 0 2 5 25.00%
APP 261218P00720000 720.00 173.3 167.1 171.7 4 5 60.53%
APP 261218P00810000 810.00 232.43 220.5 230.4 2 4 59.56% ITM
APP 261218P00800000 800.00 218.5 214.9 224.5 6 4 59.94% ITM
APP 261218P00850000 850.00 270 246 255.6 3 3 58.61% ITM
APP 261218P00880000 880.00 329 266.7 276.2 2 3 58.22% ITM
APP 261218P00740000 740.00 213.2 175.9 182.6 2 3 59.57% ITM
APP 261218P00770000 770.00 205.86 197.2 206.9 1 2 60.81% ITM
APP 261218P00820000 820.00 252 223.6 237.5 1 2 58.93% ITM
APP 261218P00900000 900.00 285.8 281.7 290.8 3 2 58.20% ITM
APP 261218P00940000 940.00 355.3 0 0 0 1 0.00% ITM
APP 261218P00950000 950.00 342.9 314 328.9 0 1 57.15% ITM
APP 261218P00960000 960.00 350.8 322 336.1 0 1 57.08% ITM
APP 261218P00990000 990.00 388.8 344 358.7 0 1 56.56% ITM
APP 261218P01100000 1100.00 453.67 506 522 0 0 82.69% ITM
APP 261218P00980000 980.00 425 336.1 351.1 1 0 56.64% ITM
APP 261218P00860000 860.00 264.67 253 262.8 0 0 58.58% ITM

APP 2026-12-18 Options Chain FAQ

1. What does this APP options chain for 2026-12-18 show?

This page displays the full APP options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 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 2026-12-18 approaches.