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 261218C01100000 1100.00 12.5 9 19 12 529 73.55%
APP 261218C00700000 700.00 46.27 41 50 16 512 75.79%
APP 261218C00900000 900.00 18 21.5 26.5 1 369 73.70%
APP 261218C00800000 800.00 28.54 29.5 34.9 1 216 74.03%
APP 261218C00890000 890.00 21.38 23 30 26 195 75.36%
APP 261218C00950000 950.00 17.55 18.5 23.5 2 191 73.76%
APP 261218C00600000 600.00 63.66 58.1 67.9 25 182 77.15%
APP 261218C01050000 1050.00 15 11 21 204 171 73.63%
APP 261218C00280000 280.00 358 312 326 1 156 242.26% YES
APP 261218C00850000 850.00 24.48 24 30.3 1 155 73.32%
APP 261218C01000000 1000.00 14.3 17 23 4 140 75.47%
APP 261218C00780000 780.00 27 30 40 1 139 74.75%
APP 261218C00400000 400.00 123.9 119.5 126.1 33 136 82.06% YES
APP 261218C01020000 1020.00 17.55 13 22 82 135 73.84%
APP 261218C00290000 290.00 468 232.9 247.8 1 135 148.94% YES
APP 261218C00630000 630.00 77.8 52 62 2 124 76.63%
APP 261218C00410000 410.00 118.3 115.2 126.3 7 122 83.12%
APP 261218C00300000 300.00 160.05 163.3 176.3 2 120 85.68% YES
APP 261218C01060000 1060.00 14.4 11 20.9 8 120 74.05%
APP 261218C00240000 240.00 357.72 336 354 25 105 276.72% YES
APP 261218C00320000 320.00 273.7 153.8 167.1 2 103 85.87% YES
APP 261218C01090000 1090.00 13.26 10 17.2 84 98 72.60%
APP 261218C00580000 580.00 68.3 63 70.9 2 86 77.25%
APP 261218C00500000 500.00 88.2 84.7 92 144 85 79.46%
APP 261218C00730000 730.00 40.9 39.3 45 17 83 76.07%
APP 261218C00470000 470.00 97.1 94.1 101 10 82 80.16%
APP 261218C00720000 720.00 29.3 40.3 44.5 41 82 75.37%
APP 261218C00760000 760.00 33.6 33 41.6 2 80 74.95%
APP 261218C00650000 650.00 53.79 49 56.3 10 77 75.83%
APP 261218C00340000 340.00 417.2 202.6 214 1 76 133.75% YES
APP 261218C01040000 1040.00 24.2 12 22 22 76 74.28%
APP 261218C00870000 870.00 23.85 25.5 31 142 76 75.62%
APP 261218C00740000 740.00 66.8 37.5 45 4 75 76.27%
APP 261218C01080000 1080.00 36.24 10 20 4 74 73.87%
APP 261218C00710000 710.00 38.29 39.2 45.8 3 73 74.53%
APP 261218C00550000 550.00 74.6 72.5 76.8 21 73 78.25%
APP 261218C00330000 330.00 138.8 149.2 157.5 1 70 83.75% YES
APP 261218C00680000 680.00 45.05 45.6 54 1 62 76.94%
APP 261218C00640000 640.00 52.11 51 60 8 62 76.72%
APP 261218C00750000 750.00 42.6 34 44 1 62 75.42%
APP 261218C00620000 620.00 46.5 55.2 63 1 60 76.92%
APP 261218C00960000 960.00 34.81 16 26 150 58 74.33%
APP 261218C00840000 840.00 25.26 24 34 46 58 74.24%
APP 261218C00310000 310.00 282.52 160.9 170.7 7 56 86.44% YES
APP 261218C01110000 1110.00 10.4 11.9 18 44 55 75.16%
APP 261218C00810000 810.00 32.2 30.5 33.8 1 54 74.73%
APP 261218C00530000 530.00 72.59 75 81.8 2 53 77.74%
APP 261218C00940000 940.00 51.3 19.5 27 3 53 75.39%
APP 261218C00590000 590.00 63.07 61 70 2 51 77.58%
APP 261218C00420000 420.00 114.4 110 116.5 3 50 80.24%
APP 261218C00360000 360.00 116.7 132.4 145.2 1 50 82.49% YES
APP 261218C00770000 770.00 60 32 41 1 48 75.14%
APP 261218C00370000 370.00 179 130 140.5 1 48 82.87% YES
APP 261218C00980000 980.00 18.2 17.3 21.5 8 40 73.79%
APP 261218C00125000 125.00 326.7 544 561.4 0 38 0.00% YES
APP 261218C00450000 450.00 103.1 99.6 105.8 10 36 79.63%
APP 261218C00350000 350.00 261.06 143.2 148.6 3 35 84.78% YES
APP 261218C00520000 520.00 60.32 79 85 1 32 78.55%
APP 261218C01010000 1010.00 13.34 16.2 19.5 22 32 73.72%
APP 261218C00440000 440.00 160.34 103.5 109 1 31 79.93%
APP 261218C00570000 570.00 61.65 65 71.6 11 30 76.82%
APP 261218C00460000 460.00 89.2 96 105 4 29 80.19%
APP 261218C01030000 1030.00 24.67 12 22 23 29 73.79%
APP 261218C00660000 660.00 78.2 47 53.5 11 28 75.21%
APP 261218C00480000 480.00 132.8 91 96 2 28 79.32%
APP 261218C00670000 670.00 82.5 47.5 51.9 1 27 75.85%
APP 261218C00560000 560.00 63.8 68.7 75 1 26 77.81%
APP 261218C00970000 970.00 14.7 15 22.5 2 25 72.57%
APP 261218C00510000 510.00 130 82.5 89 1 23 79.42%
APP 261218C00820000 820.00 44.25 27.7 35 1 22 74.80%
APP 261218C00540000 540.00 101 73.5 80.9 1 21 78.47%
APP 261218C00490000 490.00 85.87 89.5 95 1 21 80.31%
APP 261218C00610000 610.00 60 58.1 66 3 20 77.73%
APP 261218C00990000 990.00 18 16.5 24 2 20 75.20%
APP 261218C00105000 105.00 359.1 564.3 580.7 2 19 0.00% YES
APP 261218C00830000 830.00 27.5 26 35 2 19 74.81%
APP 261218C01070000 1070.00 22.04 11 20 48 18 73.99%
APP 261218C00135000 135.00 335.6 536 552.9 2 17 0.00% YES
APP 261218C00270000 270.00 389.55 184 190 2 16 87.27% YES
APP 261218C00120000 120.00 353.5 550 567.2 2 15 0.00% YES
APP 261218C00390000 390.00 100 121.7 134.2 9 15 83.15% YES
APP 261218C00260000 260.00 192.9 428 447.4 2 15 0.00% YES
APP 261218C00690000 690.00 74.88 43.2 51.9 1 15 76.31%
APP 261218C00200000 200.00 346.19 225.3 237.5 2 14 89.89% YES
APP 261218C00175000 175.00 433.41 394 408 1 14 495.68% YES
APP 261218C00110000 110.00 290.3 296.2 312 1 14 103.34% YES
APP 261218C00930000 930.00 54.9 18 25.5 2 13 73.36%
APP 261218C00380000 380.00 115.94 124.3 136 1 13 81.98% YES
APP 261218C00180000 180.00 505 314 329.4 1 13 210.97% YES
APP 261218C00430000 430.00 94.02 106.2 115.7 1 13 80.96%
APP 261218C00115000 115.00 285.9 292 309.6 1 12 105.75% YES
APP 261218C00860000 860.00 21.6 23 29.5 6 12 73.19%
APP 261218C00130000 130.00 324.9 540 556.6 0 11 0.00% YES
APP 261218C00145000 145.00 311.2 526 543.8 0 10 0.00% YES
APP 261218C00910000 910.00 32.46 19 29 2 10 74.32%
APP 261218C00140000 140.00 264.3 271.1 283.9 10 10 95.03% YES
APP 261218C00880000 880.00 23.02 19.4 29.4 2 9 72.82%
APP 261218C00160000 160.00 234.2 255.2 267.6 0 7 93.00% YES
APP 261218C00920000 920.00 21.5 19 28 16 6 74.45%
APP 261218C00170000 170.00 280 504 521.2 1 6 0.00% YES
APP 261218C00190000 190.00 264.1 486 505.9 2 5 0.00% YES
APP 261218C00790000 790.00 75.4 31.7 38 1 5 75.41%
APP 261218C00150000 150.00 258.6 522 539.4 0 5 0.00% YES
APP 261218C00250000 250.00 436 382.8 398 1 4 420.61% YES
APP 261218C00155000 155.00 298.9 518 536 0 4 0.00% YES
APP 261218C00185000 185.00 233.2 492 509.8 4 4 0.00% YES
APP 261218C00220000 220.00 252.23 462 480 1 4 0.00% YES
APP 261218C00230000 230.00 285.25 206.6 216 2 4 88.68% YES
APP 261218C00195000 195.00 199.32 230.9 241.2 2 3 91.86% YES
APP 261218C00210000 210.00 300.25 220.3 230.4 2 3 90.63% YES
APP 261218C00165000 165.00 198.2 510 525.9 1 1 0.00% YES

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 20.4 19.2 21 2 698 82.94%
APP 261218P00135000 135.00 8.03 5.4 9.8 10 487 88.89%
APP 261218P00210000 210.00 23 21.8 23.9 12 486 82.49%
APP 261218P00220000 220.00 25 24.3 26.7 1 463 81.68%
APP 261218P00230000 230.00 32.21 27.5 29.6 19 401 81.20%
APP 261218P00380000 380.00 92.14 88 94.9 2 383 73.17%
APP 261218P00260000 260.00 38.45 37.3 40.2 2 352 79.84%
APP 261218P00550000 550.00 209.37 199.5 209 1 349 69.12% YES
APP 261218P00270000 270.00 45.12 40.7 43.7 2 335 79.10%
APP 261218P00490000 490.00 176.83 157.5 164 110 332 70.46% YES
APP 261218P00105000 105.00 3.5 0.55 4 1 320 82.45%
APP 261218P00700000 700.00 263.5 318.6 329.5 1 310 64.65% YES
APP 261218P00350000 350.00 76.35 75.2 79 22 302 75.33%
APP 261218P00195000 195.00 19.6 14.6 20.5 4 301 81.11%
APP 261218P00185000 185.00 11.18 16 17.9 45 278 84.74%
APP 261218P00400000 400.00 102.3 99 106 3 269 72.37%
APP 261218P00140000 140.00 8.8 7.7 9.9 42 256 89.70%
APP 261218P00360000 360.00 89 80 84.1 35 240 74.82%
APP 261218P00250000 250.00 34.7 33.7 36.3 1 239 80.08%
APP 261218P00150000 150.00 10 7.5 11.7 20 231 86.58%
APP 261218P00165000 165.00 8.1 9.9 13.7 66 230 84.30%
APP 261218P00390000 390.00 97.76 94 100.5 1 228 73.01%
APP 261218P00300000 300.00 54.15 52.7 55.6 5 221 77.64%
APP 261218P00660000 660.00 199.8 282 296.3 8 219 64.77% YES
APP 261218P00290000 290.00 56.5 48 51.5 72 193 77.88%
APP 261218P00180000 180.00 16.5 11 19.1 167 191 83.66%
APP 261218P00240000 240.00 35.05 29.6 33.4 2 183 80.40%
APP 261218P00145000 145.00 9.52 8.3 10.1 5 174 88.13%
APP 261218P00480000 480.00 168.5 150.7 157.8 31 157 70.96% YES
APP 261218P00500000 500.00 172 165.2 175 2 155 71.80% YES
APP 261218P00310000 310.00 57.64 55.9 60.1 1 153 76.78%
APP 261218P00530000 530.00 185.43 185.7 196 76 151 70.55% YES
APP 261218P00280000 280.00 53.31 41 47.5 10 151 76.87%
APP 261218P00190000 190.00 20.05 16.8 20.4 38 147 85.19%
APP 261218P00650000 650.00 285 276 289 1 145 66.24% YES
APP 261218P00370000 370.00 86.77 85.1 89.8 2 142 74.56%
APP 261218P00160000 160.00 12 7 14.5 6 128 84.37%
APP 261218P00600000 600.00 253.1 238.5 248.1 11 117 68.29% YES
APP 261218P00130000 130.00 7.3 2 7.8 1 107 82.26%
APP 261218P00125000 125.00 2.17 0.05 9 2 80 83.35%
APP 261218P00640000 640.00 240.52 267.5 280 1 74 66.09% YES
APP 261218P00155000 155.00 6.56 6 11.9 2 71 82.41%
APP 261218P00580000 580.00 243.45 220 232.7 5 67 67.87% YES
APP 261218P00410000 410.00 109.94 106.5 113.5 5 66 73.22% YES
APP 261218P00120000 120.00 6.03 2.6 6.1 22 60 85.29%
APP 261218P00570000 570.00 166.69 212 224.9 12 60 67.98% YES
APP 261218P00620000 620.00 172.95 251.2 263.8 17 58 66.58% YES
APP 261218P00590000 590.00 241.55 227.4 240.4 4 54 67.46% YES
APP 261218P00520000 520.00 181.65 178.5 187.1 2 51 70.27% YES
APP 261218P00450000 450.00 137.65 128 137.7 1 50 70.74% YES
APP 261218P00340000 340.00 73.05 70.4 73.9 2 49 75.73%
APP 261218P00330000 330.00 54.09 65 69.2 3 46 75.92%
APP 261218P00680000 680.00 317.12 300.8 312.8 1 45 64.95% YES
APP 261218P00470000 470.00 156.2 141.2 150.8 3 44 70.22% YES
APP 261218P00115000 115.00 4.65 2.2 6 2 42 86.94%
APP 261218P00320000 320.00 66.32 60.5 64.6 6 39 76.41%
APP 261218P00420000 420.00 115.1 112.5 119.4 4 39 72.88% YES
APP 261218P00510000 510.00 190.9 172.1 179.7 1 31 70.70% YES
APP 261218P00560000 560.00 220.17 204.2 217 1 30 68.07% YES
APP 261218P00430000 430.00 126.54 119.5 126.4 21 30 73.18% YES
APP 261218P00710000 710.00 181.2 326.5 337.9 1 30 64.06% YES
APP 261218P00540000 540.00 203.9 192.2 202 2 28 69.57% YES
APP 261218P00760000 760.00 216.7 366.9 383.2 4 28 62.03% YES
APP 261218P00610000 610.00 261.15 243.2 255.9 6 28 66.87% YES
APP 261218P00930000 930.00 360 524.6 539 0 28 57.99% YES
APP 261218P00110000 110.00 5.4 1.05 7.4 1 23 90.43%
APP 261218P00800000 800.00 265.2 406 416.9 6 23 61.55% YES
APP 261218P00630000 630.00 204.5 257.1 271.9 1 20 65.54% YES
APP 261218P00690000 690.00 168.4 309.4 321.1 3 17 64.68% YES
APP 261218P00850000 850.00 277.9 452 464.3 26 17 61.43% YES
APP 261218P00175000 175.00 16.15 9.3 15.8 2 16 81.13%
APP 261218P00670000 670.00 224.3 294.1 304 9 16 65.70% YES
APP 261218P00750000 750.00 380.62 358 374.4 1 15 62.29% YES
APP 261218P00170000 170.00 10.2 9.1 18 9 15 85.56%
APP 261218P00440000 440.00 109.23 125.4 130.7 2 15 72.09% YES
APP 261218P00970000 970.00 383.3 565.3 575.3 0 15 57.65% YES
APP 261218P00770000 770.00 246.3 376.4 392.1 2 14 62.06% YES
APP 261218P00720000 720.00 184.7 335.1 346 4 13 63.57% YES
APP 261218P00460000 460.00 146.11 137.5 146.8 3 13 72.35% YES
APP 261218P00860000 860.00 299.8 461.2 473.5 24 12 61.15% YES
APP 261218P00790000 790.00 245.7 397 407.9 4 11 61.82% YES
APP 261218P00730000 730.00 215.2 342.1 355.2 4 11 62.81% YES
APP 261218P00900000 900.00 309.2 498.6 510.7 2 10 60.27% YES
APP 261218P00740000 740.00 210.1 352.3 363.3 2 10 62.90% YES
APP 261218P00810000 810.00 242.8 415.1 425.9 4 8 61.29% YES
APP 261218P00830000 830.00 275.8 431.1 446 4 7 60.57% YES
APP 261218P00950000 950.00 382.7 543.8 558 8 6 57.63% YES
APP 261218P00890000 890.00 305.9 489.3 500.5 7 5 60.01% YES
APP 261218P00780000 780.00 237.7 385.9 401 5 4 62.05% YES
APP 261218P00820000 820.00 276.1 424.2 434.9 2 4 60.98% YES
APP 261218P00870000 870.00 264 402 413.5 0 3 0.00% YES
APP 261218P00880000 880.00 309.6 480 492.1 2 3 60.84% YES
APP 261218P00940000 940.00 345.4 534.3 548.5 0 2 57.90% YES
APP 261218P00840000 840.00 268 442.7 455.1 1 2 61.61% YES
APP 261218P00960000 960.00 375.4 553 567.5 2 2 57.07% YES
APP 261218P00990000 990.00 388.8 510.2 525.3 0 1 0.00% YES
APP 261218P01000000 1000.00 387.7 591.9 605.9 0 1 56.56% YES
APP 261218P01100000 1100.00 453.67 506 522 0 0 0.00% YES
APP 261218P00980000 980.00 425 397.6 412.4 1 0 0.00% YES

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.