WhaleQuant.io

APP Options Chain – 2026-03-20

Detailed APP options chain for 2026-03-20 – 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 — 2026-03-20 Expiration

This page focuses on a single options expiration date for APP – 2026-03-20 – 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 2026-03-20.

This APP 2026-03-20 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 — 2026-03-20 Expiration

The table below shows all call options on APP expiring on 2026-03-20. 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 260320C00700000 700.00 102.5 101.9 104.3 5 759 65.98% ITM
APP 260320C00710000 710.00 94.15 95.9 98.9 3 581 65.22% ITM
APP 260320C00800000 800.00 60.2 58.1 61.2 106 383 62.94%
APP 260320C00750000 750.00 79.5 78.1 81.1 56 365 64.62%
APP 260320C00600000 600.00 161.5 162.6 165.4 1 342 69.96% ITM
APP 260320C00730000 730.00 96.6 85.5 89 34 294 64.27%
APP 260320C00630000 630.00 143.2 142.3 144.9 2 279 68.38% ITM
APP 260320C00720000 720.00 92.5 91.3 93.9 3 267 65.00% ITM
APP 260320C00580000 580.00 181.83 176.9 180 1 241 71.15% ITM
APP 260320C00160000 160.00 504.3 0 0 5 235 0.00% ITM
APP 260320C00900000 900.00 34.52 33.3 34.6 3 225 62.34%
APP 260320C00860000 860.00 41 41.4 45.7 1 217 63.18%
APP 260320C00400000 400.00 319.25 324.3 337.4 2 192 86.85% ITM
APP 260320C00155000 155.00 292.4 515 521.9 2 188 0.00% ITM
APP 260320C01110000 1110.00 10.6 9.4 10.2 1 183 62.20%
APP 260320C00420000 420.00 279.25 305.7 318.8 2 177 84.12% ITM
APP 260320C00950000 950.00 30.42 24.3 26.3 218 173 62.14%
APP 260320C00380000 380.00 338.5 343.1 354.3 2 171 86.94% ITM
APP 260320C00830000 830.00 55.25 50.3 51.3 1 168 62.90%
APP 260320C00690000 690.00 106.89 107.2 110.1 1 166 66.51% ITM
APP 260320C00650000 650.00 138.77 128.2 133.1 4 163 67.25% ITM
APP 260320C00910000 910.00 32.6 31.4 32.7 1 161 62.32%
APP 260320C00430000 430.00 153.72 296.5 309.2 4 151 82.43% ITM
APP 260320C01000000 1000.00 19.69 18.2 19.8 3 150 62.27%
APP 260320C01090000 1090.00 11 10.6 11.6 100 145 62.26%
APP 260320C00660000 660.00 135 121.8 128.1 1 145 67.11% ITM
APP 260320C00640000 640.00 142.8 135.7 140.6 2 145 68.71% ITM
APP 260320C00610000 610.00 147.9 151.3 158.7 1 140 67.62% ITM
APP 260320C00450000 450.00 284.6 281.2 289.8 4 135 81.67% ITM
APP 260320C00310000 310.00 350 409.8 423.2 1 135 101.22% ITM
APP 260320C00670000 670.00 124.53 116.2 120.1 5 131 66.00% ITM
APP 260320C00850000 850.00 49.9 44 45.9 16 130 62.41%
APP 260320C00790000 790.00 61 62.7 67 2 130 64.36%
APP 260320C00530000 530.00 172 209.7 223.1 2 127 73.62% ITM
APP 260320C01100000 1100.00 12.6 9.8 11 2 123 62.18%
APP 260320C01050000 1050.00 16.35 13.4 15.4 1 119 62.62%
APP 260320C00175000 175.00 490.7 0 0 1 119 0.00% ITM
APP 260320C00760000 760.00 74.74 74 75.9 2 117 64.04%
APP 260320C00570000 570.00 198.1 184.5 187 4 113 71.62% ITM
APP 260320C00940000 940.00 26.23 26.1 27.8 5 108 62.27%
APP 260320C00820000 820.00 53.64 52.9 54.4 1 107 62.94%
APP 260320C00770000 770.00 79.6 69 71.6 1 104 63.34%
APP 260320C00560000 560.00 158.45 187.7 195.3 1 102 70.30% ITM
APP 260320C00620000 620.00 148.1 147.5 152.6 1 102 68.73% ITM
APP 260320C00740000 740.00 83.35 82.6 86.7 1 101 65.37%
APP 260320C00680000 680.00 113 109.7 115.8 1 98 65.84% ITM
APP 260320C00540000 540.00 170 201.6 211.5 1 97 70.80% ITM
APP 260320C00260000 260.00 326.38 302.6 314 3 96 0.00% ITM
APP 260320C00930000 930.00 30.5 27.5 29.7 3 95 62.32%
APP 260320C00410000 410.00 268 315 328 2 92 85.40% ITM
APP 260320C00840000 840.00 43.6 46.9 48.5 11 89 62.57%
APP 260320C00165000 165.00 306.1 504.5 514.3 2 85 0.00% ITM
APP 260320C00780000 780.00 67.28 65.9 67.7 2 81 63.35%
APP 260320C00500000 500.00 250.05 234.4 243.6 1 79 72.69% ITM
APP 260320C00330000 330.00 308.2 390.4 404.9 1 77 99.32% ITM
APP 260320C00470000 470.00 275 260.6 274 1 75 78.83% ITM
APP 260320C00810000 810.00 64.1 55.7 60 2 73 63.86%
APP 260320C00890000 890.00 42 35.5 36.7 1 71 62.49%
APP 260320C00300000 300.00 439.16 419.5 435.2 1 66 108.68% ITM
APP 260320C00880000 880.00 42 36.2 39 2 66 62.03%
APP 260320C00360000 360.00 375.31 362.1 373.2 4 66 89.59% ITM
APP 260320C01030000 1030.00 16 15.4 16.7 12 64 62.43%
APP 260320C00440000 440.00 296.35 287.2 298 1 64 78.96% ITM
APP 260320C00480000 480.00 259.3 251.8 265.1 2 59 77.71% ITM
APP 260320C00340000 340.00 330.6 380.8 396.5 2 57 99.61% ITM
APP 260320C00390000 390.00 346.8 333.7 344.6 1 56 85.27% ITM
APP 260320C00590000 590.00 172.49 169.1 176.1 5 56 71.91% ITM
APP 260320C00550000 550.00 154.09 194 205.5 3 53 71.44% ITM
APP 260320C00960000 960.00 28 23.2 24.8 2 52 62.27%
APP 260320C00460000 460.00 280.06 269.3 280.5 2 50 77.62% ITM
APP 260320C00370000 370.00 353.56 352.6 364 2 48 88.73% ITM
APP 260320C00870000 870.00 44.95 39.3 42.9 3 48 63.07%
APP 260320C00200000 200.00 355 417 432.8 1 47 0.00% ITM
APP 260320C00490000 490.00 119.3 244.4 254.2 2 44 76.06% ITM
APP 260320C00195000 195.00 433.08 367.6 383.9 27 43 0.00% ITM
APP 260320C00210000 210.00 388.4 389 404.2 1 39 0.00% ITM
APP 260320C00920000 920.00 33.5 29.6 31 2 38 62.34%
APP 260320C01040000 1040.00 17.9 14.4 15.8 16 38 62.40%
APP 260320C00350000 350.00 375.86 371.6 384.7 1 37 94.54% ITM
APP 260320C00290000 290.00 318.2 278.8 286.4 2 37 0.00% ITM
APP 260320C01010000 1010.00 20.88 17.3 18.4 26 34 62.20%
APP 260320C00240000 240.00 424.26 382.8 397 1 34 0.00% ITM
APP 260320C00180000 180.00 495.7 537.1 552.8 1 32 147.71% ITM
APP 260320C00280000 280.00 459.9 439 454.7 2 31 113.93% ITM
APP 260320C00270000 270.00 470.09 448.7 463.2 1 30 113.03% ITM
APP 260320C01060000 1060.00 15.7 12.8 13.8 12 29 62.27%
APP 260320C01020000 1020.00 20 16.3 18.1 1 28 62.63%
APP 260320C00170000 170.00 267.6 497.3 510.3 2 27 0.00% ITM
APP 260320C01080000 1080.00 14.3 11.3 12.2 2 26 62.20%
APP 260320C00250000 250.00 315.8 468.3 484.1 1 26 122.66% ITM
APP 260320C00320000 320.00 245.3 402.9 415.8 2 24 109.11% ITM
APP 260320C00510000 510.00 241.65 226.2 237.7 2 23 73.92% ITM
APP 260320C00230000 230.00 402 325.1 340.3 1 22 0.00% ITM
APP 260320C00220000 220.00 148.9 449.2 462.4 2 22 0.00% ITM
APP 260320C01070000 1070.00 14.36 11.8 13.5 7 22 62.43%
APP 260320C00150000 150.00 320.1 516 530 2 21 0.00% ITM
APP 260320C00145000 145.00 501.6 0 0 2 20 0.00% ITM
APP 260320C00190000 190.00 162.2 185 193.7 1 19 0.00% ITM
APP 260320C00980000 980.00 24.56 20.5 22.2 2 18 62.26%
APP 260320C00520000 520.00 211.6 217.9 231.2 2 18 74.34% ITM
APP 260320C00185000 185.00 287.9 482.3 496.5 2 17 0.00% ITM
APP 260320C00970000 970.00 22.7 21.7 23.4 2 16 62.17%
APP 260320C00990000 990.00 23.3 17 20.9 2 14 61.01%
APP 260320C00140000 140.00 167.9 248.1 256 1 8 0.00% ITM
APP 260320C00115000 115.00 135.4 253 263 0 8 0.00% ITM
APP 260320C00125000 125.00 417.28 0 0 1 7 0.00% ITM
APP 260320C00120000 120.00 202.1 298.4 307.1 2 5 0.00% ITM
APP 260320C00130000 130.00 315.8 535.3 549.7 4 5 0.00% ITM
APP 260320C00135000 135.00 457.07 462.6 478 1 3 0.00% ITM
APP 260320C00105000 105.00 258.2 260 268.1 1 1 0.00% ITM
APP 260320C00110000 110.00 142.5 0 0 8 0 0.00% ITM

APP Put Options Chain – 2026-03-20

The table below lists all put options on APP expiring on 2026-03-20. 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 260320P00400000 400.00 5.35 4.4 5.2 3 1208 76.06%
APP 260320P00410000 410.00 5.36 5.1 5.7 2 806 75.25%
APP 260320P00550000 550.00 23.95 22.4 23.4 2 793 66.30%
APP 260320P00440000 440.00 8 6.8 7.8 1 561 72.26%
APP 260320P00110000 110.00 2.03 0 4.3 50 459 192.90%
APP 260320P00135000 135.00 0.75 0 1.3 1 434 144.82%
APP 260320P00340000 340.00 2.74 2.15 2.75 3 366 82.67%
APP 260320P00470000 470.00 10.8 9.7 10.7 36 331 70.34%
APP 260320P00500000 500.00 14.45 13.5 14.5 11 330 68.63%
APP 260320P00105000 105.00 1.15 0 4.3 21 328 197.78%
APP 260320P00230000 230.00 1.12 0 4 36 325 117.31%
APP 260320P00195000 195.00 0.3 0 0.5 5 317 101.76%
APP 260320P00200000 200.00 0.85 0 4.6 10 304 133.86%
APP 260320P00430000 430.00 8.24 6.1 6.9 2 279 72.94%
APP 260320P00720000 720.00 89.4 82.2 85 1 261 60.22%
APP 260320P00300000 300.00 1.75 1.2 1.55 1 245 86.56%
APP 260320P00360000 360.00 2.92 2.75 3 1 245 79.30%
APP 260320P00580000 580.00 29.49 29.2 30.4 4 209 64.87%
APP 260320P00350000 350.00 3.6 2.45 2.8 11 207 80.80%
APP 260320P00260000 260.00 1.5 0.1 2 5 190 95.75%
APP 260320P00240000 240.00 1.3 0 4.2 6 189 114.11%
APP 260320P00590000 590.00 34.5 31.7 32.7 2 188 64.22%
APP 260320P00680000 680.00 63.9 63.2 65.7 6 186 61.35%
APP 260320P00290000 290.00 3 0 2.3 90 185 87.30%
APP 260320P00185000 185.00 0.55 0 4.6 12 184 141.65%
APP 260320P00210000 210.00 1.5 0 4.7 1 182 129.47%
APP 260320P00460000 460.00 9.8 8.7 9.5 12 181 70.87%
APP 260320P00600000 600.00 35.42 33.9 35.3 12 180 63.43%
APP 260320P00115000 115.00 1.27 0 4.3 20 173 188.28%
APP 260320P00630000 630.00 48.4 43.7 44.9 1 171 62.52%
APP 260320P00220000 220.00 2.8 0 4.8 4 169 125.29%
APP 260320P00310000 310.00 2.6 1.4 1.8 3 160 85.56%
APP 260320P00130000 130.00 0.95 0 2.15 1 152 158.30%
APP 260320P00510000 510.00 17.68 15.1 15.8 144 148 68.04%
APP 260320P00570000 570.00 27 26.8 27.5 6 146 65.12%
APP 260320P00125000 125.00 2.19 0 4.4 50 130 180.32%
APP 260320P00380000 380.00 3.7 3.1 3.9 3 130 76.65%
APP 260320P00190000 190.00 2 0 4.6 1 129 138.98%
APP 260320P00420000 420.00 6.64 5.4 6.3 1 125 73.86%
APP 260320P00520000 520.00 17.3 16.8 19.8 4 123 69.21%
APP 260320P00480000 480.00 11.44 11.1 11.8 12 116 69.92%
APP 260320P00390000 390.00 4.2 4 4.3 2 111 76.50%
APP 260320P00270000 270.00 1.1 0.05 1.25 10 109 86.65%
APP 260320P00710000 710.00 84 76.9 80.8 1 108 60.73%
APP 260320P00530000 530.00 19 18.5 19.1 2 108 67.01%
APP 260320P00650000 650.00 55.9 51.1 52.6 1 96 62.09%
APP 260320P00660000 660.00 60.5 54.6 58.2 4 95 62.26%
APP 260320P00120000 120.00 0.69 0 4.6 590 87 185.89%
APP 260320P00150000 150.00 0.23 0 4.4 2 85 161.67%
APP 260320P00330000 330.00 5 1.85 3.2 1 83 86.06%
APP 260320P00320000 320.00 1.94 1.6 2 2 81 84.19%
APP 260320P00540000 540.00 20.84 20.2 21 2 79 66.43%
APP 260320P00700000 700.00 78.55 72.4 75.8 1 76 61.10%
APP 260320P00670000 670.00 64.4 58.8 60.9 6 74 61.43%
APP 260320P00450000 450.00 8.43 7.9 8.6 2 73 71.76%
APP 260320P00250000 250.00 1.48 0.2 4.7 28 72 113.00%
APP 260320P00280000 280.00 1.72 0.85 1.25 14 69 89.23%
APP 260320P00740000 740.00 94.9 92.8 94.2 1 63 59.12% ITM
APP 260320P00690000 690.00 69 67.8 71.3 9 62 61.50%
APP 260320P00610000 610.00 38.65 37.4 38.4 1 62 63.35%
APP 260320P00165000 165.00 2.05 0 4.8 2 58 154.25%
APP 260320P00175000 175.00 0.75 0 4.5 15 57 146.70%
APP 260320P00140000 140.00 0.94 0 4.4 2 55 168.68%
APP 260320P00160000 160.00 1.4 0 4.8 2 55 157.37%
APP 260320P00560000 560.00 25.5 24.5 25.4 6 54 65.70%
APP 260320P00490000 490.00 12.96 12.1 13.6 9 49 69.56%
APP 260320P00620000 620.00 41 40 41 2 46 62.48%
APP 260320P00640000 640.00 50.1 47.2 48.6 2 45 62.24%
APP 260320P00730000 730.00 89.6 87.5 89.9 1 37 59.84% ITM
APP 260320P00155000 155.00 0.05 1.4 5.9 3 35 172.78%
APP 260320P00170000 170.00 1.15 0 4.5 10 31 149.61%
APP 260320P00180000 180.00 3.72 0 3.4 1 29 137.65%
APP 260320P00370000 370.00 2.45 3 3.7 1 28 78.76%
APP 260320P00145000 145.00 2.87 0 4.8 3 26 167.48%
APP 260320P00850000 850.00 173.72 163.8 169.8 7 20 57.94% ITM
APP 260320P00760000 760.00 105.3 104.1 108.6 1 14 59.60% ITM
APP 260320P00750000 750.00 100.5 98.4 99.8 3 14 58.84% ITM
APP 260320P00770000 770.00 108.6 110.1 114.8 2 12 59.43% ITM
APP 260320P01080000 1080.00 423.72 357.4 369.4 8 11 52.43% ITM
APP 260320P00910000 910.00 224.5 210.4 213 2 11 55.28% ITM
APP 260320P00900000 900.00 206 201.2 204.8 2 10 54.96% ITM
APP 260320P00810000 810.00 143.04 135.3 140.8 1 9 58.43% ITM
APP 260320P01110000 1110.00 451.88 387.5 397.9 0 8 53.60% ITM
APP 260320P00800000 800.00 150.29 128.5 130.8 3 7 57.41% ITM
APP 260320P00820000 820.00 145 141.1 144.1 3 7 56.52% ITM
APP 260320P01100000 1100.00 445.33 378.1 388.4 0 7 53.90% ITM
APP 260320P00830000 830.00 160.5 148.4 151.7 5 7 56.62% ITM
APP 260320P00840000 840.00 205.1 156.6 158.4 10 6 56.62% ITM
APP 260320P00930000 930.00 229.1 226.5 234 2 5 56.82% ITM
APP 260320P01070000 1070.00 355.4 349.8 358.6 10 5 53.04% ITM
APP 260320P00790000 790.00 125.1 122.7 124.1 2 5 57.84% ITM
APP 260320P00870000 870.00 193.6 178.6 184.9 3 5 57.50% ITM
APP 260320P00860000 860.00 172.4 171.3 173.6 2 4 56.33% ITM
APP 260320P00980000 980.00 311.6 359.6 372.7 4 4 130.95% ITM
APP 260320P01020000 1020.00 368.56 303.9 308.7 3 3 51.63% ITM
APP 260320P00940000 940.00 250.2 234 241.9 2 2 55.97% ITM
APP 260320P00920000 920.00 220.5 218.4 225.4 26 2 56.93% ITM
APP 260320P00880000 880.00 188.7 186.5 188.9 2 1 55.85% ITM
APP 260320P01060000 1060.00 346.5 340.2 345.6 2 1 54.52% ITM
APP 260320P00990000 990.00 439.3 431.4 441.5 0 1 175.20% ITM
APP 260320P01050000 1050.00 335.2 331 335.6 4 1 53.55% ITM
APP 260320P00890000 890.00 235.5 191.2 197 0 1 54.38% ITM
APP 260320P00970000 970.00 316.3 258.8 264.6 0 0 53.13% ITM
APP 260320P01040000 1040.00 433.2 420.5 432.4 0 0 139.84% ITM

APP 2026-03-20 Options Chain FAQ

1. What does this APP options chain for 2026-03-20 show?

This page displays the full APP options chain for contracts expiring on 2026-03-20. 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 2026-03-20. 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 2026-03-20. 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 2026-03-20 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 2026-03-20 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 2026-03-20 approaches.