APP · Option chain

APP Option Chain

Name: Ainvest Options Pilot
Availability: InStock

Every listed APP strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$313.58

Call open interest

28,053

Put open interest

31,629

Put/call (volume)

0.80

17,603 contracts changed hands across these expirations — 9,779 calls against 7,824 puts. Calls outtraded puts 1.25 to one.

Sep 11, 20266 days

call OI 5,993 · put OI 4,946

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	68.50 / 78.40	—	—	240	0.33	0.00 / 0.80	2	24
—	63.80 / 73.40	—	—	245	—	0.00 / 1.30	—	107
—	58.70 / 68.40	—	—	250	—	0.00 / 0.10	—	70
—	53.60 / 63.50	—	—	255	0.15	0.00 / 0.40	26	72
—	51.50 / 61.00	—	—	257.5	0.33	0.00 / 1.05	1	7
52.50	48.60 / 58.60	1	10	260	0.20	0.10 / 0.40	27	524
—	46.40 / 56.10	—	—	262.5	—	0.00 / 1.25	—	141
—	43.70 / 53.60	—	—	265	0.25	0.00 / 0.60	7	192
—	41.40 / 51.20	—	—	267.5	—	0.00 / 0.85	—	6
43.90	41.30 / 48.90	10	4	270	0.36	0.30 / 0.40	38	144
—	36.70 / 46.40	—	—	272.5	0.40	0.00 / 0.55	1	—
—	34.30 / 44.20	—	28	275	0.47	0.30 / 0.85	49	241
—	32.30 / 41.60	—	1	277.5	0.55	0.45 / 1.35	24	76
—	30.90 / 37.30	—	25	280	0.60	0.60 / 0.80	196	426
—	29.20 / 35.10	—	—	282.5	1.20	0.10 / 1.10	34	18
29.77	27.30 / 32.30	3	43	285	1.10	0.85 / 1.20	106	260
26.60	23.60 / 31.40	20	1	287.5	1.45	1.15 / 2.30	240	115
—	21.50 / 28.00	—	4	290	1.65	1.45 / 1.80	356	343
—	20.90 / 25.90	—	1	292.5	1.95	1.80 / 2.25	132	38
36.20	17.40 / 23.30	1	2	295	2.50	2.15 / 2.75	287	193
20.15	15.40 / 23.10	4	2	297.5	3.00	2.70 / 3.40	82	67
15.58	16.30 / 19.50	13	64	300	3.75	3.30 / 3.90	227	520
14.94	11.80 / 17.30	2	3	302.5	4.42	3.20 / 4.60	31	17
13.90	13.30 / 14.50	31	67	305	6.74	4.80 / 5.60	95	131
11.04	11.80 / 15.50	7	20	307.5	6.40	3.40 / 9.00	20	18
11.12	11.00 / 11.40	51	164	310	7.42	7.10 / 7.70	251	184
10.22	9.30 / 10.50	73	26	312.5	8.64	5.30 / 12.40	52	34
8.90	8.30 / 9.10	310	98	315	9.45	9.30 / 10.50	40	101
8.26	7.40 / 8.90	143	61	317.5	12.68	10.70 / 12.00	30	14
6.61	6.20 / 7.20	216	667	320	12.00	9.20 / 16.80	108	113
5.90	5.30 / 6.30	54	31	322.5	15.40	10.50 / 18.00	3	16
5.07	4.80 / 5.60	202	565	325	16.59	12.20 / 20.20	22	55
4.41	4.10 / 6.00	48	61	327.5	18.90	14.50 / 19.10	26	6
3.80	3.50 / 4.20	192	244	330	19.45	17.60 / 23.70	54	94
3.38	3.00 / 4.60	22	124	332.5	—	18.20 / 25.90	—	3
2.90	2.60 / 3.10	602	752	335	24.10	21.10 / 27.80	15	132
2.27	2.10 / 3.60	30	28	337.5	18.77	21.90 / 30.00	2	—
2.01	2.00 / 2.30	424	308	340	29.60	27.10 / 32.20	60	120
1.62	0.70 / 4.30	35	32	342.5	—	27.70 / 32.70	—	2
1.50	1.20 / 2.50	111	133	345	30.90	29.00 / 36.50	35	45
1.22	0.40 / 2.05	15	28	347.5	—	30.50 / 39.50	—	—
1.25	0.85 / 1.60	469	681	350	39.90	34.90 / 40.90	7	21
0.95	0.00 / 2.90	32	18	352.5	—	35.30 / 44.80	—	—
0.59	0.55 / 1.45	29	88	355	40.20	37.70 / 47.20	36	47
0.65	0.50 / 1.30	7	18	357.5	—	40.10 / 49.60	—	—
0.60	0.40 / 0.60	132	242	360	47.95	43.70 / 53.30	56	69
0.45	0.25 / 0.50	7	4	362.5	—	44.80 / 54.40	—	1
0.35	0.00 / 0.80	99	35	365	—	47.30 / 55.60	—	12
0.28	0.20 / 0.35	21	7	367.5	—	49.70 / 59.00	—	—
0.24	0.15 / 0.30	33	875	370	—	52.20 / 61.50	—	48
0.45	0.00 / 1.10	2	4	372.5	—	54.70 / 64.40	—	—
0.30	0.10 / 0.25	78	194	375	45.00	57.20 / 66.80	1	57
0.25	0.00 / 0.65	1	6	377.5	—	59.50 / 69.20	—	—
0.15	0.10 / 0.20	48	52	380	—	62.20 / 72.10	—	21
0.08	0.00 / 0.25	4	1	382.5	—	64.50 / 74.30	—	—
0.05	0.00 / 0.75	11	136	385	—	67.20 / 76.50	—	1
0.10	0.00 / 0.25	10	1	387.5	—	69.70 / 79.00	—	—
0.08	0.00 / 0.15	3	34	390	—	72.20 / 81.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 12,609 · put OI 15,502

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	69.70 / 79.30	—	117	240	0.20	0.15 / 0.30	13	271
—	59.20 / 69.20	—	98	250	0.45	0.30 / 0.80	164	810
—	54.80 / 64.10	—	—	255	0.45	0.20 / 0.95	10	70
—	49.70 / 59.70	—	37	260	0.62	0.60 / 1.20	292	492
—	45.40 / 54.60	—	2	265	0.90	0.70 / 1.15	23	195
60.90	40.00 / 50.00	1	22	270	1.31	0.95 / 1.50	130	899
—	34.60 / 43.20	—	2	275	1.65	1.15 / 1.90	14	112
—	32.60 / 42.60	—	—	277.5	2.22	1.30 / 4.20	1	32
43.90	31.30 / 41.30	3	333	280	2.17	2.00 / 3.00	127	1,644
—	28.30 / 38.30	—	—	282.5	3.10	2.00 / 3.30	21	37
30.70	30.70 / 33.70	10	—	285	3.09	1.85 / 3.80	47	78
—	25.90 / 32.70	—	—	287.5	3.70	2.00 / 4.40	29	18
26.70	26.70 / 29.80	17	224	290	4.40	2.85 / 4.50	386	1,373
—	22.30 / 30.10	—	4	292.5	5.00	3.00 / 6.30	9	22
34.92	23.30 / 26.50	1	17	295	6.00	3.50 / 5.80	64	62
—	18.70 / 26.80	—	2	297.5	6.23	4.40 / 8.90	10	48
21.99	20.30 / 21.70	43	399	300	7.00	6.50 / 7.50	328	2,527
19.00	15.40 / 20.20	6	49	302.5	8.02	4.40 / 8.30	7	117
17.81	14.40 / 18.70	14	26	305	8.80	6.60 / 12.30	19	116
15.85	15.70 / 19.80	14	22	307.5	10.60	9.40 / 10.30	153	92
15.10	14.70 / 15.50	61	452	310	11.17	8.00 / 12.20	82	1,251
14.30	13.10 / 14.50	16	25	312.5	12.25	9.90 / 14.30	15	56
12.70	12.00 / 13.20	318	67	315	13.72	12.60 / 14.40	6	328
11.80	7.70 / 15.50	33	15	317.5	16.18	11.40 / 18.40	25	32
10.50	10.20 / 11.10	412	2,013	320	16.58	15.20 / 16.90	61	704
9.70	6.40 / 10.10	12	26	322.5	13.30	13.80 / 21.80	2	31
8.59	8.10 / 9.20	26	64	325	19.72	18.70 / 20.60	15	19
8.00	4.00 / 11.70	29	30	327.5	13.10	18.00 / 23.90	1	3
7.17	6.40 / 8.20	102	711	330	24.10	19.50 / 26.90	28	604
6.70	5.10 / 8.40	11	33	332.5	15.92	23.70 / 27.30	1	2
5.90	5.30 / 6.20	59	497	335	26.48	24.20 / 28.80	5	99
4.40	4.30 / 5.10	296	1,152	340	32.72	27.40 / 36.10	13	615
3.80	2.60 / 4.00	120	95	345	—	32.20 / 36.00	—	6
3.10	2.85 / 3.40	876	2,887	350	40.95	37.40 / 44.90	68	783
2.02	1.80 / 2.30	241	641	360	50.45	45.50 / 54.20	53	754
1.30	1.15 / 1.60	193	1,162	370	57.45	51.70 / 61.30	5	482
0.89	0.70 / 1.15	298	818	380	58.00	62.10 / 72.10	3	529
0.58	0.50 / 0.70	195	567	390	78.67	73.90 / 83.90	5	189
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,567 · put OI 2,883

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	69.90 / 79.30	—	—	240	0.60	0.40 / 0.60	1	25
—	65.10 / 74.50	—	1	245	0.55	0.35 / 0.75	2	64
—	61.90 / 69.70	—	6	250	0.77	0.05 / 0.95	1	110
—	55.70 / 65.10	—	2	255	0.81	0.75 / 1.20	2	62
71.00	51.10 / 60.50	1	1	260	1.50	1.00 / 1.75	25	260
—	49.30 / 54.00	—	—	265	1.83	1.15 / 2.10	4	237
—	43.30 / 49.40	—	3	270	2.40	1.80 / 2.75	54	184
—	40.20 / 45.20	—	1	275	3.10	2.15 / 4.40	25	147
47.80	37.20 / 40.50	1	14	280	4.50	2.35 / 4.60	41	182
—	29.40 / 36.90	—	2	285	5.40	4.70 / 5.40	12	89
—	30.00 / 33.00	—	1	290	6.30	5.60 / 7.60	81	225
—	25.40 / 29.20	—	5	295	7.95	7.40 / 8.20	19	194
23.83	19.80 / 25.90	18	38	300	9.40	8.90 / 11.70	31	243
20.98	17.80 / 25.10	6	22	305	6.72	10.10 / 15.70	9	86
26.00	17.00 / 22.40	2	99	310	15.00	11.30 / 14.30	23	159
16.00	11.80 / 17.00	24	55	315	17.60	15.30 / 17.80	19	20
13.58	12.10 / 17.00	20	100	320	15.01	15.50 / 21.80	3	31
11.78	11.20 / 13.40	14	62	325	23.20	20.80 / 24.40	5	39
10.20	9.60 / 11.00	19	41	330	20.00	23.40 / 28.10	2	33
13.50	6.50 / 12.60	5	88	335	—	27.70 / 30.80	—	8
7.20	6.80 / 7.70	43	107	340	—	31.50 / 33.80	—	20
5.90	5.90 / 7.50	40	209	345	—	34.30 / 38.90	—	9
4.90	4.50 / 6.20	25	124	350	29.83	36.30 / 45.90	2	19
5.05	3.50 / 5.00	38	73	355	33.76	41.10 / 51.10	1	158
3.60	3.00 / 7.10	35	159	360	—	47.70 / 51.80	—	12
4.10	0.35 / 6.30	82	50	365	—	52.30 / 56.00	—	145
2.67	2.50 / 3.20	8	124	370	50.98	54.50 / 63.10	3	39
2.29	1.80 / 3.90	35	26	375	50.70	60.10 / 66.40	1	65
1.92	0.00 / 2.10	6	47	380	—	66.10 / 73.70	—	9
2.70	0.00 / 3.90	1	32	385	—	68.20 / 77.10	—	6
1.40	1.20 / 2.05	149	75	390	—	73.00 / 82.00	—	3
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,013 · put OI 1,766

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	70.50 / 79.90	—	—	240	0.88	0.45 / 1.00	1	42
—	65.60 / 75.20	—	—	245	1.14	0.35 / 1.40	3	35
—	61.20 / 70.60	—	1	250	1.30	1.05 / 1.50	103	166
—	56.60 / 66.10	—	1	255	1.45	1.10 / 2.10	2	85
55.60	55.50 / 59.10	1	1	260	2.05	1.95 / 2.95	2	186
—	51.50 / 55.30	—	2	265	3.10	2.40 / 4.50	6	71
—	46.30 / 50.20	—	2	270	4.00	3.30 / 3.80	17	56
—	42.70 / 46.80	—	4	275	4.65	4.20 / 4.80	5	84
—	38.70 / 42.80	—	—	280	5.73	5.10 / 6.00	45	102
46.60	34.50 / 36.80	6	1	285	6.99	5.60 / 7.10	29	40
—	31.00 / 33.40	—	1	290	8.47	6.20 / 10.00	51	86
—	28.70 / 32.30	—	5	295	10.32	8.00 / 10.30	27	58
25.80	25.10 / 27.70	4	60	300	12.00	11.60 / 12.40	261	302
22.53	21.10 / 23.70	14	30	305	15.00	10.00 / 15.90	41	72
20.50	19.90 / 25.00	18	219	310	16.64	15.20 / 16.90	21	79
18.80	18.00 / 20.10	33	47	315	18.85	17.80 / 19.90	21	46
16.90	16.00 / 18.00	44	24	320	17.70	20.80 / 22.90	5	50
14.50	13.80 / 14.90	21	42	325	—	22.80 / 27.70	—	90
12.82	11.90 / 15.90	32	43	330	—	26.10 / 31.70	—	22
11.10	10.60 / 12.00	14	25	335	—	29.80 / 33.20	—	28
9.50	5.30 / 10.70	38	63	340	—	32.80 / 36.70	—	27
7.90	7.60 / 9.60	25	28	345	—	37.10 / 42.00	—	14
7.18	6.50 / 9.00	22	107	350	—	41.80 / 45.80	—	3
6.15	3.80 / 8.50	4	30	355	—	43.90 / 50.60	—	3
5.20	5.10 / 6.10	34	97	360	45.84	48.80 / 54.60	12	7
4.32	1.40 / 7.80	5	22	365	—	52.10 / 57.60	—	4
3.80	2.15 / 4.20	12	14	370	—	56.50 / 62.40	—	1
5.60	0.75 / 6.10	61	19	375	63.84	61.10 / 66.30	1	2
4.12	1.85 / 5.50	1	43	380	68.77	65.40 / 70.60	2	1
—	0.75 / 2.75	—	50	385	73.71	70.10 / 75.00	1	1
2.80	0.20 / 2.60	3	32	390	—	75.10 / 82.50	—	3
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 254 · put OI 390

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	71.40 / 80.80	—	4	240	1.48	0.85 / 2.75	153	24
—	66.90 / 76.30	—	—	245	1.30	1.50 / 2.00	1	20
—	62.40 / 71.80	—	—	250	2.37	1.40 / 2.60	4	20
—	60.10 / 65.90	—	—	255	2.38	1.45 / 3.30	4	2
—	55.70 / 59.60	—	—	260	3.50	2.85 / 3.80	13	13
—	52.80 / 55.40	—	—	265	4.25	2.55 / 5.30	29	56
—	47.50 / 52.40	—	—	270	5.20	3.60 / 6.00	44	79
—	44.80 / 49.00	—	1	275	6.13	4.80 / 6.70	110	29
—	40.00 / 44.80	—	—	280	7.00	6.20 / 8.10	207	46
—	36.80 / 39.90	—	1	285	8.65	6.00 / 9.60	17	9
—	33.70 / 36.30	—	—	290	11.00	6.70 / 13.00	14	10
32.70	30.90 / 34.30	6	—	295	12.00	9.40 / 12.30	12	7
29.50	28.70 / 29.30	13	45	300	14.95	13.30 / 15.60	41	23
26.40	24.70 / 28.40	30	—	305	16.60	12.30 / 20.30	9	5
23.80	22.30 / 24.10	10	22	310	19.40	17.40 / 20.20	7	6
21.74	18.90 / 22.80	6	6	315	21.97	19.70 / 22.90	19	1
24.00	15.00 / 23.00	5	15	320	20.29	20.00 / 25.80	9	5
20.20	15.60 / 20.90	6	—	325	23.16	25.10 / 27.80	6	7
14.50	13.50 / 19.10	11	19	330	25.14	28.40 / 32.10	1	6
13.40	11.00 / 17.40	14	8	335	—	31.10 / 35.40	—	1
11.73	8.20 / 12.50	3	7	340	33.40	32.10 / 39.30	2	7
9.20	9.90 / 11.50	1	14	345	—	36.40 / 43.60	—	2
8.43	8.50 / 10.10	13	10	350	40.30	41.90 / 46.40	2	4
12.40	6.50 / 9.00	1	3	355	—	46.90 / 51.50	—	1
7.14	5.50 / 11.30	3	62	360	47.80	49.90 / 55.90	2	—
9.72	5.80 / 6.70	53	1	365	—	50.90 / 59.90	—	—
5.68	2.95 / 5.90	3	4	370	—	56.00 / 65.50	—	2
7.95	4.20 / 6.20	1	8	375	—	62.70 / 68.60	—	—
7.40	3.90 / 4.60	1	21	380	—	67.40 / 71.70	—	5
—	2.70 / 4.00	—	1	385	—	71.40 / 78.80	—	—
5.81	0.75 / 6.50	1	2	390	—	74.40 / 82.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 6,617 · put OI 6,142

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
84.10	73.40 / 81.60	1	16	240	2.29	1.80 / 2.30	72	375
67.30	65.40 / 69.50	10	15	250	3.01	2.80 / 3.50	225	777
58.90	56.50 / 63.00	16	29	260	4.50	4.30 / 4.70	84	953
50.90	45.90 / 53.90	11	26	270	5.73	6.10 / 7.50	129	471
43.07	43.00 / 50.40	7	37	280	8.90	8.70 / 9.60	243	463
37.66	31.10 / 39.80	21	51	290	11.89	11.60 / 12.60	168	643
31.20	30.50 / 31.80	90	253	300	15.98	15.40 / 16.50	80	866
26.00	24.50 / 26.00	90	537	310	21.50	16.70 / 21.70	31	686
21.10	20.80 / 21.30	643	1,126	320	27.10	23.40 / 27.20	25	337
17.00	16.50 / 17.40	71	293	330	32.80	31.50 / 34.60	7	142
13.20	13.30 / 14.10	92	215	340	37.10	35.10 / 41.30	1	226
11.40	10.80 / 11.40	249	771	350	46.95	40.90 / 49.90	9	72
9.15	8.30 / 9.10	133	1,781	360	45.28	48.10 / 57.70	2	77
7.00	6.60 / 7.60	34	423	370	—	60.30 / 64.30	—	17
5.60	5.30 / 7.20	94	583	380	71.70	67.50 / 74.50	3	27
4.40	4.10 / 5.60	59	461	390	71.27	75.50 / 84.60	3	10
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on APP

APP options score APP gamma walls APP max pain APP IV rank APP put/call ratio APP options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.