APPS Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| APPS 261120C00008000 | 2.60 | 3.10 | 2.20 | 2.76 | 0 | 23 | S | 8.00 | APPS 261120P00008000 | 0.30 | 0.55 | 0.33 | 0.08 | 17 | 359 | S |
| APPS 261120C00009000 | 2.00 | 2.30 | 2.32 | 1.94 | 30 | 213 | S | 9.00 | APPS 261120P00009000 | 0.60 | 0.70 | 0.70 | 0.26 | 101 | 1,758 | S |
| APPS 261120C00010000 | 1.55 | 1.75 | 1.53 | 1.28 | 209 | 1,505 | S | 10.00 | APPS 261120P00010000 | 1.00 | 1.15 | 1.10 | 0.58 | 333 | 1,371 | S |
| APPS 261120C00011000 | 1.10 | 1.30 | 1.13 | 0.80 | 421 | 3,390 | S | 11.00 | APPS 261120P00011000 | 1.55 | 1.85 | 1.70 | 1.09 | 6 | 562 | S |
| APPS 261120C00012000 | 0.80 | 0.95 | 0.90 | 0.47 | 121 | 1,482 | S | 12.00 | APPS 261120P00012000 | 2.20 | 2.45 | 2.30 | 1.74 | 8 | 212 | S |
| APPS 261120C00013000 | 0.55 | 0.75 | 0.65 | 0.26 | 54 | 1,766 | S | 13.00 | APPS 261120P00013000 | 3.00 | 3.30 | 3.10 | 2.53 | 1 | 94 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| APPS 261218C00008000 | 2.85 | 3.20 | 2.45 | 3.34 | 0 | 63 | S | 8.00 | APPS 261218P00008000 | 0.45 | 0.55 | 0.50 | 0.23 | 1 | 148 | S |
| APPS 261218C00009000 | 2.25 | 2.50 | 2.10 | 2.63 | 0 | 120 | S | 9.00 | APPS 261218P00009000 | 0.80 | 0.95 | 0.85 | 0.45 | 3 | 487 | S |
| APPS 261218C00010000 | 1.80 | 1.95 | 1.90 | 2.03 | 18 | 546 | S | 10.00 | APPS 261218P00010000 | 1.25 | 1.35 | 1.26 | 0.79 | 31 | 711 | S |
| APPS 261218C00011000 | 1.30 | 1.70 | 1.50 | 1.54 | 16 | 4,713 | S | 11.00 | APPS 261218P00011000 | 1.70 | 2.05 | 1.96 | 1.23 | 0 | 799 | S |
| APPS 261218C00012000 | 1.00 | 1.20 | 1.15 | 1.15 | 5 | 2,200 | S | 12.00 | APPS 261218P00012000 | 2.45 | 2.65 | 3.00 | 1.77 | 0 | 372 | S |
| APPS 261218C00013000 | 0.75 | 0.90 | 0.90 | 0.85 | 5 | 562 | S | 13.00 | APPS 261218P00013000 | 3.10 | 3.60 | 3.40 | 2.41 | 0 | 308 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.