APP Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

410.00

Change

+18.78

Open

387.71

Previous

391.22

High

412.90

Low

386.07

Bid

-

Ask

-

Volume

7,407,304

Trades

-

Dividend

0.75

Yield

0.00%

Ex-Div

Jul 19, 2007

Split Date

-

Impl Vol

71.3%

Hist Vol

76.4%

Opt Volume

73,879

Open Int

431,656

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APP 261113C00402500	16.50	17.30	19.00	15.43	185	16	W	402.50	APP 261113P00402500	9.40	9.60	9.50	7.82	150	2	W
APP 261113C00405000	15.00	16.50	15.70	13.99	485	133	W	405.00	APP 261113P00405000	10.00	11.00	10.50	8.88	176	1	W
APP 261113C00407500	14.00	14.50	14.60	12.64	473	62	W	407.50	APP 261113P00407500	11.50	11.70	11.55	10.03	197	2	W
APP 261113C00410000	12.80	13.20	13.19	11.38	948	255	W	410.00	APP 261113P00410000	12.80	13.10	12.79	11.27	294	2	W
APP 261113C00412500	11.70	12.00	12.00	10.20	230	47	W	412.50	APP 261113P00412500	13.80	14.20	13.98	12.59	73	0	W
APP 261113C00415000	10.50	10.80	10.70	9.11	444	169	W	415.00	APP 261113P00415000	14.70	16.40	16.10	14.00	71	26	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APP 261120C00402500	22.90	23.30	24.00	25.07	35	0	S	402.50	APP 261120P00402500	14.90	15.50	14.48	16.40	157	0	S
APP 261120C00405000	21.60	21.90	21.50	23.75	55	0	S	405.00	APP 261120P00405000	16.00	16.30	16.24	17.57	156	0	S
APP 261120C00407500	20.30	20.60	20.37	22.47	115	0	S	407.50	APP 261120P00407500	17.20	17.50	18.30	18.78	222	0	S
APP 261120C00410000	19.00	19.30	19.27	21.24	209	1,190	S	410.00	APP 261120P00410000	18.40	18.70	17.91	20.04	61	27	S
APP 261120C00415000	16.70	16.90	16.79	18.92	607	0	S	415.00	APP 261120P00415000	21.00	21.50	20.30	22.71	27	0	S
APP 261120C00420000	14.50	14.70	14.70	16.79	326	643	S	420.00	APP 261120P00420000	23.90	24.30	24.02	25.57	104	8	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APP 261127C00402500	25.00	30.20	25.30	32.36	3	0	W	402.50	APP 261127P00402500	13.60	19.00	17.47	21.49	4	0	W
APP 261127C00405000	23.40	25.70	25.80	31.06	39	102	W	405.00	APP 261127P00405000	14.90	20.30	17.84	22.67	42	1	W
APP 261127C00407500	22.10	26.50	25.00	29.80	8	0	W	407.50	APP 261127P00407500	15.80	21.20	22.50	23.88	2	0	W
APP 261127C00410000	21.10	24.40	23.00	28.57	28	50	W	410.00	APP 261127P00410000	20.00	22.10	21.35	25.14	13	0	W
APP 261127C00415000	18.90	20.90	19.67	26.23	20	104	W	415.00	APP 261127P00415000	20.30	25.10	23.00	27.75	20	15	W
APP 261127C00420000	16.60	18.70	17.65	24.03	142	6	W	420.00	APP 261127P00420000	25.20	28.10	28.90	30.51	9	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APP 261204C00395000	30.80	35.20	33.70	43.10	10	16	W	395.00	APP 261204P00395000	16.60	19.00	18.15	21.53	3	1	W
APP 261204C00400000	30.20	32.80	31.80	40.36	34	146	W	400.00	APP 261204P00400000	16.30	22.00	20.50	23.71	18	1	W
APP 261204C00405000	26.30	29.70	28.30	37.74	40	182	W	405.00	APP 261204P00405000	19.10	24.50	22.90	26.00	9	2	W
APP 261204C00410000	23.30	29.50	26.32	35.25	49	24	W	410.00	APP 261204P00410000	23.00	27.20	24.50	28.42	1	1	W
APP 261204C00415000	19.80	25.70	23.45	32.87	14	0	W	415.00	—	—	—	—	—	—	—	—
APP 261204C00420000	20.50	23.10	19.60	30.62	3	14	W	420.00	APP 261204P00420000	26.40	32.00	30.00	33.63	1	0	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APP 261211C00395000	34.30	41.80	32.01	49.63	1	0	W	395.00	APP 261211P00395000	19.20	23.50	22.50	23.73	3	0	W
APP 261211C00400000	32.90	38.10	34.38	46.90	19	40	W	400.00	APP 261211P00400000	19.20	25.30	25.00	25.86	4	1	W
APP 261211C00405000	26.30	36.20	30.85	44.28	15	0	W	405.00	APP 261211P00405000	21.40	27.50	25.15	28.11	1	0	W
APP 261211C00410000	26.50	31.90	31.70	41.77	13	10	W	410.00	APP 261211P00410000	26.60	29.00	27.19	30.46	1	0	W
APP 261211C00415000	22.60	30.90	25.50	39.37	2	0	W	415.00	—	—	—	—	—	—	—	—
APP 261211C00420000	20.40	28.10	25.00	37.07	20	4	W	420.00	APP 261211P00420000	28.80	35.90	34.00	35.47	2	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APP 261218C00380000	48.30	50.50	47.77	65.04	49	604	S	380.00	APP 261218P00380000	16.90	18.10	17.40	19.39	110	561	S
APP 261218C00390000	42.30	43.70	43.10	59.11	304	353	S	390.00	APP 261218P00390000	20.70	21.60	20.70	23.05	97	360	S
APP 261218C00400000	36.80	38.40	37.00	53.56	250	1,307	S	400.00	APP 261218P00400000	25.10	26.00	25.49	27.09	232	620	S
APP 261218C00410000	31.60	33.30	34.40	48.39	238	894	S	410.00	APP 261218P00410000	30.10	30.90	30.44	31.51	164	113	S
APP 261218C00420000	27.30	28.40	27.73	43.61	300	356	S	420.00	APP 261218P00420000	35.20	36.30	35.99	36.31	72	250	S
APP 261218C00430000	23.40	24.00	23.74	39.19	394	600	S	430.00	APP 261218P00430000	40.90	42.50	42.60	41.48	53	148	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	395.00	APP 261224P00395000	21.70	27.50	26.00	25.52	1	0	W
APP 261224C00400000	36.60	41.60	40.00	59.45	31	61	W	400.00	APP 261224P00400000	23.80	30.00	29.00	27.52	12	2	W
APP 261224C00405000	31.60	41.50	37.00	56.80	10	0	W	405.00	APP 261224P00405000	25.70	32.50	31.05	29.60	1	0	W
APP 261224C00410000	32.60	36.70	34.50	54.24	19	46	W	410.00	—	—	—	—	—	—	—	—
APP 261224C00415000	30.30	33.50	32.00	51.77	4	0	W	415.00	—	—	—	—	—	—	—	—
APP 261224C00420000	27.30	31.70	26.70	49.39	1	13	W	420.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
APP 270115C00380000	55.20	59.50	58.08	94.63	63	641	S	380.00	APP 270115P00380000	23.90	27.50	25.00	19.36	19	496	S
APP 270115C00390000	49.30	54.10	52.50	88.79	24	201	S	390.00	APP 270115P00390000	27.50	32.50	30.00	22.32	16	535	S
APP 270115C00400000	45.00	49.30	46.75	83.20	208	3,223	S	400.00	APP 270115P00400000	32.30	34.90	33.20	25.54	33	1,564	S
APP 270115C00410000	40.90	44.20	41.89	77.87	126	368	S	410.00	APP 270115P00410000	37.80	41.20	39.50	29.03	12	289	S
APP 270115C00420000	36.50	38.50	35.93	72.80	59	1,352	S	420.00	APP 270115P00420000	40.00	49.20	44.50	32.76	45	185	S
APP 270115C00430000	31.10	35.10	33.08	67.99	90	344	S	430.00	APP 270115P00430000	48.50	52.40	50.29	36.75	9	179	S

Below are few quick-links for most popular options chains: