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 260320C01110000 1110.00 0.25 0 0.4 19 4822 109.38%
APP 260320C00700000 700.00 2.7 2.5 2.75 66 4104 93.53%
APP 260320C00650000 650.00 4.13 3.9 4.4 24 3132 91.97%
APP 260320C00550000 550.00 11.53 11.1 12.2 64 3036 90.74%
APP 260320C00720000 720.00 2.2 2 3.1 7 2788 96.70%
APP 260320C00600000 600.00 6.8 6.6 7 397 1529 90.80%
APP 260320C00860000 860.00 1.01 0 4.8 27 991 117.93%
APP 260320C00400000 400.00 53.5 54.1 56.6 84 966 97.89% YES
APP 260320C00580000 580.00 8.3 8.1 8.9 30 651 90.94%
APP 260320C00450000 450.00 32.5 32.9 35.1 148 611 93.86%
APP 260320C00710000 710.00 2.3 2.3 2.6 3 552 94.19%
APP 260320C00750000 750.00 1.7 1.5 3.3 22 477 100.88%
APP 260320C00500000 500.00 19.1 19.5 21.1 103 476 92.14%
APP 260320C00730000 730.00 1.84 1.8 2.25 2 472 94.56%
APP 260320C00800000 800.00 1.24 0.05 2.6 15 397 99.05%
APP 260320C00620000 620.00 5.8 5.3 5.9 37 373 91.37%
APP 260320C00690000 690.00 2.9 2.75 3.2 2 306 93.86%
APP 260320C00900000 900.00 0.6 0 1.4 16 304 103.30%
APP 260320C00610000 610.00 6 5.9 6.6 4 283 91.39%
APP 260320C00540000 540.00 13.08 12.7 13.5 21 261 91.11%
APP 260320C00380000 380.00 65.37 63.8 67.3 65 257 98.80% YES
APP 260320C00630000 630.00 5.11 4.7 5.5 38 252 91.71%
APP 260320C01090000 1090.00 0.32 0.2 0.5 57 244 114.06%
APP 260320C00640000 640.00 4.65 4.3 5.1 3 230 92.29%
APP 260320C00560000 560.00 10.4 10 10.9 24 227 90.69%
APP 260320C00660000 660.00 3.4 3.5 4 16 218 92.12%
APP 260320C00570000 570.00 9.4 9 10 56 217 91.03%
APP 260320C00420000 420.00 47 44.5 46.6 82 212 95.51%
APP 260320C00590000 590.00 7.6 7.2 8.1 109 205 91.02%
APP 260320C00470000 470.00 26.84 25.8 29 16 197 92.33%
APP 260320C01000000 1000.00 0.05 0.05 0.65 48 196 105.57%
APP 260320C00480000 480.00 23.8 23.4 26.2 15 192 92.22%
APP 260320C00680000 680.00 3.29 2.85 3.3 36 176 92.49%
APP 260320C00830000 830.00 1.38 0 4.8 24 171 113.57%
APP 260320C00430000 430.00 39.3 39.9 42.9 26 167 94.92%
APP 260320C00520000 520.00 15.6 15.2 17 55 165 91.02%
APP 260320C00530000 530.00 14.5 14 15.3 39 159 91.36%
APP 260320C00670000 670.00 3.49 3.2 3.8 17 158 92.88%
APP 260320C00460000 460.00 30.45 28.8 32 13 138 92.77%
APP 260320C01100000 1100.00 0.3 0 1.15 31 134 121.48%
APP 260320C00310000 310.00 106.1 107.5 115.7 10 134 104.05% YES
APP 260320C00950000 950.00 0.75 0 2.55 2 129 118.12%
APP 260320C00160000 160.00 408.48 241 253.7 50 127 131.59% YES
APP 260320C00780000 780.00 1.86 0 4.6 7 123 105.07%
APP 260320C00760000 760.00 1.69 1.2 2 3 123 95.80%
APP 260320C00770000 770.00 1.45 0.1 2.35 6 122 93.43%
APP 260320C01050000 1050.00 0.62 0 3.8 8 119 136.74%
APP 260320C00280000 280.00 126.73 131.9 140 6 114 108.35% YES
APP 260320C00790000 790.00 1.53 0 1.5 2 113 89.94%
APP 260320C00890000 890.00 0.75 0 4.7 3 113 121.68%
APP 260320C00850000 850.00 0.66 0 2 1 113 101.90%
APP 260320C00820000 820.00 0.94 0 3.5 1 111 106.40%
APP 260320C00910000 910.00 0.05 0 1.5 1 111 105.42%
APP 260320C00740000 740.00 1.74 0 3.9 5 109 95.64%
APP 260320C00410000 410.00 50.35 49.2 51.3 20 108 96.59%
APP 260320C00810000 810.00 1.07 0 3.2 1 101 103.47%
APP 260320C00390000 390.00 57.9 58.3 61.1 53 98 97.18% YES
APP 260320C00260000 260.00 130.08 149.2 157 3 97 110.94% YES
APP 260320C00300000 300.00 112.7 115.3 122.1 5 96 102.87% YES
APP 260320C00940000 940.00 0.68 0 4.6 13 96 127.78%
APP 260320C00930000 930.00 2.8 0 4.8 1 94 127.39%
APP 260320C00960000 960.00 0.63 0 2 1 90 115.38%
APP 260320C00490000 490.00 22.4 21.5 24 21 87 92.80%
APP 260320C00510000 510.00 17.52 17.2 18.8 11 87 91.35%
APP 260320C00175000 175.00 402 228.8 238.6 97 85 144.80% YES
APP 260320C00360000 360.00 77.5 73.3 80.6 38 83 99.66% YES
APP 260320C00155000 155.00 367.42 245.9 260.1 73 81 151.51% YES
APP 260320C00840000 840.00 1.2 0 4.8 27 81 115.05%
APP 260320C00880000 880.00 0.9 0 4.8 8 80 120.73%
APP 260320C00330000 330.00 242.8 93 98.6 2 80 99.47% YES
APP 260320C00440000 440.00 35.85 35.6 39.2 14 78 94.08%
APP 260320C00165000 165.00 376.87 236.2 251.9 50 65 158.74% YES
APP 260320C00340000 340.00 78.6 86 92.3 4 59 99.45% YES
APP 260320C00370000 370.00 71.29 69.3 72.2 8 58 98.52% YES
APP 260320C00870000 870.00 1.95 0 1.9 2 56 103.76%
APP 260320C00200000 200.00 194 205 213 1 53 127.66% YES
APP 260320C00195000 195.00 433.08 367.6 383.9 27 43 960.23% YES
APP 260320C00920000 920.00 1.02 0 4.8 4 41 126.10%
APP 260320C01060000 1060.00 0.33 0 0.75 38 40 112.16%
APP 260320C01030000 1030.00 0.31 0 3.8 6 40 134.55%
APP 260320C00180000 180.00 210.59 221.6 237.1 1 39 148.46% YES
APP 260320C00210000 210.00 513.33 272.1 285.1 1 39 449.01% YES
APP 260320C01010000 1010.00 0.34 0 1.15 19 39 112.79%
APP 260320C00290000 290.00 182.6 123.5 132 18 39 107.35% YES
APP 260320C00125000 125.00 413.15 277.8 290.2 30 37 202.39% YES
APP 260320C01020000 1020.00 0.67 0 4.6 38 36 137.39%
APP 260320C01040000 1040.00 0.31 0 1.05 49 36 114.55%
APP 260320C00240000 240.00 487 241.2 256.5 1 33 386.76% YES
APP 260320C00350000 350.00 80 80.9 84.6 1 33 99.26% YES
APP 260320C00980000 980.00 0.72 0 4.7 6 33 133.15%
APP 260320C00270000 270.00 458.7 214.7 225.7 1 29 337.73% YES
APP 260320C00150000 150.00 383.22 250.8 266 6 27 163.75% YES
APP 260320C01080000 1080.00 0.27 0 4 10 27 140.99%
APP 260320C00170000 170.00 267.6 497.3 510.3 2 27 0.00% YES
APP 260320C00320000 320.00 99.6 101 107.4 1 25 103.39% YES
APP 260320C00250000 250.00 446.7 232.2 246.9 5 23 370.35% YES
APP 260320C00220000 220.00 148.9 449.2 462.4 2 22 0.00% YES
APP 260320C00970000 970.00 1.72 0 4.7 1 20 131.96%
APP 260320C00145000 145.00 501.6 0 0 2 20 0.00% YES
APP 260320C00190000 190.00 162.2 185 193.7 1 19 0.00% YES
APP 260320C01070000 1070.00 0.33 0 1.25 10 18 119.87%
APP 260320C00185000 185.00 287.9 482.3 496.5 2 17 0.00% YES
APP 260320C00990000 990.00 0.67 0 1.7 3 16 116.21%
APP 260320C00230000 230.00 161.1 176.4 184 10 14 115.69% YES
APP 260320C00140000 140.00 167.9 248.1 256 1 8 0.00% YES
APP 260320C00115000 115.00 135.4 253 263 0 8 0.00% YES
APP 260320C00130000 130.00 315.8 535.3 549.7 4 5 0.00% YES
APP 260320C00120000 120.00 288.4 280.3 292.5 3 5 254.83% YES
APP 260320C00135000 135.00 457.07 462.6 478 1 3 0.00% YES
APP 260320C00105000 105.00 258.2 260 268.1 1 1 0.00% YES
APP 260320C00110000 110.00 142.5 0 0 8 0 0.00% YES

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 260320P00260000 260.00 6.4 6 6.8 214 1255 111.05%
APP 260320P00400000 400.00 48 45.6 47.1 43 1246 93.56%
APP 260320P00300000 300.00 12.64 11.4 13 90 1190 103.60%
APP 260320P00550000 550.00 152.8 149.9 158.4 11 895 88.64% YES
APP 260320P00410000 410.00 53.24 50.6 53.2 88 881 93.54% YES
APP 260320P00330000 330.00 19.2 18.2 20 12 880 99.53%
APP 260320P00440000 440.00 71.2 67.2 69.9 39 757 90.10% YES
APP 260320P00340000 340.00 25.15 21.5 22.8 3 682 98.79%
APP 260320P00450000 450.00 75 73.3 77.2 34 675 90.03% YES
APP 260320P00380000 380.00 37.68 36.2 37.8 35 603 95.16%
APP 260320P00135000 135.00 0.7 0.5 0.85 27 529 155.47%
APP 260320P00500000 500.00 113.83 108.3 114.3 17 502 87.22% YES
APP 260320P00110000 110.00 0.61 0 1.7 1 460 189.11%
APP 260320P00320000 320.00 17.35 16.3 17.3 14 412 101.54%
APP 260320P00460000 460.00 85.33 80 83.7 14 411 89.25% YES
APP 260320P00200000 200.00 2.27 1.7 2.3 40 409 124.46%
APP 260320P00430000 430.00 62.5 62.2 64.5 9 401 92.45% YES
APP 260320P00470000 470.00 89 87 91 25 355 89.04% YES
APP 260320P00360000 360.00 30 28.3 29.5 83 351 96.80%
APP 260320P00280000 280.00 9.08 8.6 9.7 15 349 108.04%
APP 260320P00600000 600.00 201.4 196 203.8 10 331 90.17% YES
APP 260320P00230000 230.00 3.9 3.4 3.9 24 330 116.99%
APP 260320P00105000 105.00 0.86 0 2.3 1 327 204.93%
APP 260320P00195000 195.00 2.07 1.8 2.1 78 318 127.76%
APP 260320P00390000 390.00 41.3 40.6 42.4 15 306 94.32%
APP 260320P00590000 590.00 208.1 186 194.5 2 300 88.71% YES
APP 260320P00520000 520.00 129.48 125.9 133 22 293 91.19% YES
APP 260320P00350000 350.00 26.7 25 26.1 179 282 98.18%
APP 260320P00480000 480.00 96.07 94.1 98.1 15 256 88.23% YES
APP 260320P00290000 290.00 10.65 9.9 11.2 11 254 105.66%
APP 260320P00720000 720.00 245.73 311.1 319.6 1 253 93.23% YES
APP 260320P00240000 240.00 4.5 4.3 4.6 26 240 115.04%
APP 260320P00510000 510.00 120.72 118.4 121.4 22 233 88.26% YES
APP 260320P00540000 540.00 145.15 141 149.1 3 233 87.69% YES
APP 260320P00270000 270.00 7.75 7.1 7.6 13 229 108.04%
APP 260320P00490000 490.00 105.1 102.7 105.4 11 229 88.70% YES
APP 260320P00310000 310.00 14.7 13.8 14.5 3 222 101.89%
APP 260320P00660000 660.00 265.41 252.1 260.9 4 219 89.28% YES
APP 260320P00185000 185.00 1.74 0.6 2.1 36 216 127.15%
APP 260320P00570000 570.00 174.52 168.6 176.2 9 201 89.91% YES
APP 260320P00630000 630.00 228.32 223.7 232 1 197 89.42% YES
APP 260320P00210000 210.00 2.63 2.35 2.7 4 185 122.49%
APP 260320P00420000 420.00 57.22 55.9 58.2 15 185 92.20% YES
APP 260320P00680000 680.00 288.75 272.7 280.3 22 184 93.38% YES
APP 260320P00220000 220.00 3.25 2.6 3.4 3 174 119.29%
APP 260320P00115000 115.00 2.31 0 4.4 1 173 214.45%
APP 260320P00580000 580.00 180.23 177 185.3 8 172 88.94% YES
APP 260320P00560000 560.00 179.17 159.9 167 5 170 89.91% YES
APP 260320P00530000 530.00 137.28 132.3 140.5 4 164 87.62% YES
APP 260320P00650000 650.00 246 242.3 251.2 20 157 88.53% YES
APP 260320P00690000 690.00 243.3 281.6 292.3 3 144 97.92% YES
APP 260320P00620000 620.00 218.92 214.1 222.5 2 142 89.00% YES
APP 260320P00700000 700.00 298 291.4 301.9 5 130 98.21% YES
APP 260320P00190000 190.00 1.92 1.65 1.9 48 130 129.44%
APP 260320P00125000 125.00 2.19 0 4.3 50 130 200.20%
APP 260320P00250000 250.00 5.49 5.1 5.8 28 123 113.54%
APP 260320P00710000 710.00 327 299.4 309.2 4 112 81.54% YES
APP 260320P00370000 370.00 34 31.8 34.5 5 105 96.71%
APP 260320P00610000 610.00 238.5 204.7 213.1 6 91 88.98% YES
APP 260320P00130000 130.00 1 0 1.8 62 90 167.48%
APP 260320P00150000 150.00 0.85 0.8 2.1 122 89 159.62%
APP 260320P00175000 175.00 1.47 1.3 1.5 88 88 136.08%
APP 260320P00120000 120.00 0.69 0 4.6 590 87 209.33%
APP 260320P00740000 740.00 279 330.8 341.3 5 70 101.83% YES
APP 260320P00670000 670.00 273.35 262.2 270.6 20 57 90.78% YES
APP 260320P00180000 180.00 1.62 1.45 1.65 49 57 134.33%
APP 260320P00140000 140.00 0.94 0 4.3 2 55 182.20%
APP 260320P00160000 160.00 1.13 0.95 1.1 33 54 141.70%
APP 260320P00640000 640.00 267.7 233.1 241.6 13 54 89.38% YES
APP 260320P00165000 165.00 1.2 1.1 1.7 116 36 144.68%
APP 260320P00155000 155.00 1 0.8 1.05 21 35 143.80%
APP 260320P00170000 170.00 1.32 1.15 1.4 110 31 138.09%
APP 260320P00730000 730.00 234.65 321 331.3 1 27 100.72% YES
APP 260320P00145000 145.00 2.87 0 4.8 3 26 180.40%
APP 260320P00750000 750.00 357.07 340.7 351.2 1 24 102.88% YES
APP 260320P00760000 760.00 263.2 350.7 361.1 2 19 104.24% YES
APP 260320P00920000 920.00 216.6 427.7 442.7 36 18 0.00% YES
APP 260320P00820000 820.00 327.8 410.1 421.4 14 17 112.70% YES
APP 260320P00770000 770.00 272.6 360.6 371 10 15 105.18% YES
APP 260320P00800000 800.00 301.7 389.4 399.1 10 14 94.75% YES
APP 260320P00790000 790.00 287.2 377.8 391.8 1 13 99.76% YES
APP 260320P00910000 910.00 232.2 418.5 432.6 2 12 0.00% YES
APP 260320P00780000 780.00 225.72 369.9 381.8 1 11 107.18% YES
APP 260320P01080000 1080.00 423.72 457.1 469.1 8 11 0.00% YES
APP 260320P00870000 870.00 184.4 378.8 390.2 10 9 0.00% YES
APP 260320P00810000 810.00 309.3 400.1 411.4 2 7 111.17% YES
APP 260320P00830000 830.00 169.3 339.5 350.9 2 7 0.00% YES
APP 260320P00980000 980.00 311.6 359.6 372.7 4 4 0.00% YES
APP 260320P01020000 1020.00 368.56 397.6 409.9 3 3 0.00% YES
APP 260320P00880000 880.00 188.7 388.7 400.1 2 2 0.00% YES
APP 260320P00890000 890.00 195 398.6 411.9 2 2 0.00% YES
APP 260320P00940000 940.00 250.2 447.7 461.9 2 1 0.00% YES
APP 260320P01100000 1100.00 451.62 689.1 701 1 0 140.67% YES
APP 260320P00930000 930.00 229.1 438.4 452.5 2 0 0.00% YES
APP 260320P00900000 900.00 516.9 489.1 501.2 1 0 118.73% YES
APP 260320P01110000 1110.00 460.26 699.7 711.1 0 0 145.46% YES
APP 260320P00990000 990.00 462 577.5 591.1 22 0 119.19% YES
APP 260320P00860000 860.00 485.95 449 461.1 13 0 112.37% YES
APP 260320P00850000 850.00 348.15 439.7 451.5 6 0 115.92% YES
APP 260320P00840000 840.00 199.7 429.1 441.5 22 0 111.90% YES
APP 260320P01040000 1040.00 324.3 546.4 561.6 4 0 0.00% YES
APP 260320P01050000 1050.00 335.2 557.8 571.6 4 0 0.00% YES
APP 260320P01060000 1060.00 346.5 568.3 582.2 2 0 0.00% YES
APP 260320P01070000 1070.00 355.4 577.5 592 10 0 0.00% YES
APP 260320P01000000 1000.00 294.5 507.9 521.8 2 0 0.00% YES
APP 260320P00970000 970.00 316.3 348.6 361.3 0 0 0.00% YES
APP 260320P00950000 950.00 250.5 457.9 471.6 10 0 0.00% YES
APP 260320P00960000 960.00 253.6 467.7 482.6 0 0 0.00% YES

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.