Detailed APP options chain for 2026-05-15 – 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.
This page focuses on a single options expiration date for APP – 2026-05-15 – 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 2026-05-15.
This APP 2026-05-15 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.
The table below shows all call options on APP expiring on 2026-05-15. 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 260515C00700000 | 700.00 | 10.41 | 10 | 11.3 | 162 | 845 | 82.85% | |
| APP 260515C00900000 | 900.00 | 3.14 | 2.5 | 4 | 3007 | 791 | 83.90% | |
| APP 260515C00650000 | 650.00 | 14.99 | 14.4 | 15.2 | 5 | 558 | 83.08% | |
| APP 260515C01110000 | 1110.00 | 0.95 | 0.1 | 2.55 | 3 | 357 | 87.74% | |
| APP 260515C00560000 | 560.00 | 22.28 | 25.6 | 28.1 | 302 | 265 | 83.84% | |
| APP 260515C00990000 | 990.00 | 2 | 1.9 | 2.35 | 1 | 250 | 85.38% | |
| APP 260515C00980000 | 980.00 | 2.42 | 0.05 | 6.1 | 1 | 202 | 89.82% | |
| APP 260515C00600000 | 600.00 | 20.12 | 20 | 21.2 | 11 | 182 | 83.43% | |
| APP 260515C00520000 | 520.00 | 27.42 | 32.7 | 36.2 | 1 | 164 | 83.77% | |
| APP 260515C01090000 | 1090.00 | 4.3 | 0.05 | 5.5 | 2 | 139 | 96.41% | |
| APP 260515C00740000 | 740.00 | 8.19 | 7.7 | 9 | 15 | 132 | 83.09% | |
| APP 260515C00620000 | 620.00 | 13.23 | 16.6 | 18.7 | 1 | 129 | 82.63% | |
| APP 260515C00890000 | 890.00 | 8.2 | 2.8 | 3.8 | 5 | 126 | 83.23% | |
| APP 260515C01080000 | 1080.00 | 2.61 | 0 | 4.8 | 1 | 125 | 93.55% | |
| APP 260515C01010000 | 1010.00 | 4.1 | 0 | 4.8 | 4 | 121 | 88.53% | |
| APP 260515C01100000 | 1100.00 | 1.46 | 0 | 4.8 | 4 | 121 | 94.92% | |
| APP 260515C00490000 | 490.00 | 38.85 | 41.4 | 44.6 | 2 | 121 | 85.56% | |
| APP 260515C01000000 | 1000.00 | 2 | 1.3 | 2.4 | 30 | 115 | 84.33% | |
| APP 260515C00720000 | 720.00 | 7.6 | 9 | 10 | 4 | 106 | 83.13% | |
| APP 260515C00710000 | 710.00 | 6.7 | 9.4 | 10.4 | 1 | 106 | 82.64% | |
| APP 260515C00590000 | 590.00 | 16.4 | 21.4 | 23 | 108 | 104 | 83.80% | |
| APP 260515C00880000 | 880.00 | 13.58 | 3.3 | 3.8 | 11 | 103 | 83.40% | |
| APP 260515C00540000 | 540.00 | 21.96 | 29.5 | 32 | 5 | 99 | 84.25% | |
| APP 260515C00550000 | 550.00 | 28.83 | 27.2 | 30.4 | 36 | 95 | 84.12% | |
| APP 260515C00500000 | 500.00 | 39.81 | 39.4 | 40.9 | 93 | 84 | 85.15% | |
| APP 260515C01050000 | 1050.00 | 1.5 | 0.1 | 4.7 | 5 | 73 | 91.46% | |
| APP 260515C00870000 | 870.00 | 3.7 | 1.2 | 5.3 | 20 | 72 | 81.16% | |
| APP 260515C01030000 | 1030.00 | 3.6 | 0 | 4.8 | 10 | 72 | 90.01% | |
| APP 260515C01040000 | 1040.00 | 11.34 | 0 | 4.8 | 8 | 69 | 90.73% | |
| APP 260515C00610000 | 610.00 | 15.3 | 18.7 | 20 | 1 | 67 | 83.45% | |
| APP 260515C00800000 | 800.00 | 5 | 5.1 | 6.2 | 4 | 66 | 82.87% | |
| APP 260515C00400000 | 400.00 | 77.21 | 75.4 | 78.5 | 10 | 66 | 89.90% | YES |
| APP 260515C00760000 | 760.00 | 16.4 | 6.7 | 7.6 | 3 | 66 | 82.53% | |
| APP 260515C00940000 | 940.00 | 9.72 | 0.05 | 3.9 | 1 | 64 | 80.53% | |
| APP 260515C00780000 | 780.00 | 4.85 | 5.9 | 6.7 | 2 | 63 | 82.55% | |
| APP 260515C00510000 | 510.00 | 37 | 36 | 39.1 | 3 | 60 | 84.87% | |
| APP 260515C00570000 | 570.00 | 22.4 | 23.4 | 25.8 | 2 | 59 | 82.97% | |
| APP 260515C00820000 | 820.00 | 5.12 | 4.6 | 5.4 | 2 | 59 | 82.93% | |
| APP 260515C00930000 | 930.00 | 2.71 | 2.45 | 3.2 | 76 | 57 | 84.47% | |
| APP 260515C00640000 | 640.00 | 12.66 | 14.8 | 16.4 | 1 | 56 | 82.77% | |
| APP 260515C00960000 | 960.00 | 9 | 0.1 | 5.2 | 1 | 55 | 86.04% | |
| APP 260515C01060000 | 1060.00 | 4.97 | 0 | 4.8 | 6 | 53 | 92.16% | |
| APP 260515C00630000 | 630.00 | 16.4 | 15.7 | 17.9 | 15 | 53 | 83.05% | |
| APP 260515C00950000 | 950.00 | 1.3 | 2.3 | 2.65 | 6 | 50 | 84.28% | |
| APP 260515C00660000 | 660.00 | 13.6 | 13.1 | 14.3 | 5 | 47 | 82.74% | |
| APP 260515C01070000 | 1070.00 | 5.7 | 0 | 4.8 | 1 | 43 | 92.87% | |
| APP 260515C00670000 | 670.00 | 12.37 | 12 | 13.2 | 6 | 42 | 82.26% | |
| APP 260515C00530000 | 530.00 | 32.3 | 32.2 | 33.6 | 44 | 41 | 84.47% | |
| APP 260515C00480000 | 480.00 | 45.31 | 45.2 | 47.4 | 1 | 40 | 86.32% | |
| APP 260515C01020000 | 1020.00 | 4 | 0 | 4.8 | 1 | 39 | 89.27% | |
| APP 260515C00680000 | 680.00 | 10.1 | 11.7 | 12.6 | 7 | 36 | 82.94% | |
| APP 260515C00920000 | 920.00 | 11 | 0.3 | 6.8 | 1 | 35 | 87.01% | |
| APP 260515C00390000 | 390.00 | 80.6 | 77.3 | 84.5 | 6 | 35 | 89.41% | YES |
| APP 260515C00970000 | 970.00 | 8 | 0.05 | 6.4 | 1 | 35 | 89.73% | |
| APP 260515C00730000 | 730.00 | 6.6 | 8.4 | 9.1 | 5 | 34 | 82.74% | |
| APP 260515C00850000 | 850.00 | 4.3 | 4 | 4.4 | 2 | 31 | 83.14% | |
| APP 260515C00910000 | 910.00 | 7.2 | 0.5 | 5.2 | 5 | 28 | 82.89% | |
| APP 260515C00460000 | 460.00 | 49 | 49.1 | 54.1 | 1 | 27 | 85.67% | |
| APP 260515C00470000 | 470.00 | 44.18 | 47.3 | 50.9 | 22 | 23 | 86.27% | |
| APP 260515C00690000 | 690.00 | 11.55 | 10.6 | 12 | 42 | 23 | 82.74% | |
| APP 260515C00450000 | 450.00 | 55.67 | 53.4 | 57.9 | 15 | 22 | 86.72% | |
| APP 260515C00300000 | 300.00 | 130 | 132.4 | 138 | 16 | 22 | 97.35% | YES |
| APP 260515C00840000 | 840.00 | 9.8 | 4.1 | 4.8 | 1 | 22 | 83.07% | |
| APP 260515C00430000 | 430.00 | 57.85 | 60.5 | 64.8 | 3 | 21 | 86.84% | |
| APP 260515C00440000 | 440.00 | 40.25 | 57.2 | 60.4 | 8 | 21 | 86.47% | |
| APP 260515C00580000 | 580.00 | 23.6 | 22.8 | 24 | 19 | 20 | 83.44% | |
| APP 260515C00340000 | 340.00 | 95 | 105.2 | 110.8 | 15 | 19 | 92.22% | YES |
| APP 260515C00860000 | 860.00 | 3.9 | 3.6 | 4.3 | 2 | 18 | 83.14% | |
| APP 260515C00280000 | 280.00 | 134.02 | 144.9 | 152.6 | 1 | 17 | 97.81% | YES |
| APP 260515C00410000 | 410.00 | 72.4 | 69.6 | 73.4 | 7 | 16 | 88.27% | |
| APP 260515C00370000 | 370.00 | 126.91 | 87.7 | 94 | 1 | 14 | 90.19% | YES |
| APP 260515C00350000 | 350.00 | 102.6 | 98 | 106.4 | 5 | 12 | 91.72% | YES |
| APP 260515C00420000 | 420.00 | 68 | 65.2 | 69.5 | 2 | 8 | 88.01% | |
| APP 260515C00360000 | 360.00 | 97 | 93.4 | 100.1 | 1 | 7 | 91.40% | YES |
| APP 260515C00320000 | 320.00 | 121.74 | 116.7 | 125.1 | 9 | 6 | 94.23% | YES |
| APP 260515C00380000 | 380.00 | 69 | 82.5 | 87.8 | 3 | 5 | 89.00% | YES |
| APP 260515C00250000 | 250.00 | 168 | 167 | 176 | 5 | 5 | 100.19% | YES |
| APP 260515C00270000 | 270.00 | 137.86 | 151.6 | 160.5 | 1 | 3 | 98.41% | YES |
| APP 260515C00310000 | 310.00 | 130 | 123.3 | 131.2 | 1 | 3 | 94.59% | YES |
| APP 260515C00290000 | 290.00 | 181.38 | 136.9 | 145.4 | 1 | 2 | 96.27% | YES |
| APP 260515C00330000 | 330.00 | 237.3 | 110.2 | 119 | 2 | 2 | 93.59% | YES |
The table below lists all put options on APP expiring on 2026-05-15. 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 260515P00270000 | 270.00 | 21.61 | 16.7 | 18.2 | 1 | 668 | 94.40% | |
| APP 260515P00310000 | 310.00 | 28.9 | 27.2 | 28.8 | 1 | 490 | 90.38% | |
| APP 260515P00400000 | 400.00 | 67.27 | 64.8 | 67.2 | 11 | 379 | 84.65% | |
| APP 260515P00490000 | 490.00 | 135.76 | 119 | 125.8 | 8 | 355 | 80.79% | YES |
| APP 260515P00500000 | 500.00 | 152.16 | 126.7 | 134.1 | 9 | 339 | 81.39% | YES |
| APP 260515P00540000 | 540.00 | 159.2 | 157.4 | 163.7 | 6 | 216 | 79.61% | YES |
| APP 260515P00410000 | 410.00 | 91.34 | 69.2 | 72.6 | 2 | 204 | 83.52% | YES |
| APP 260515P00370000 | 370.00 | 68.65 | 49.9 | 52.4 | 1 | 192 | 86.27% | |
| APP 260515P00480000 | 480.00 | 138 | 113.2 | 119 | 6 | 190 | 82.09% | YES |
| APP 260515P00390000 | 390.00 | 71.88 | 59.4 | 63.5 | 1 | 184 | 85.97% | |
| APP 260515P00340000 | 340.00 | 38.97 | 37.4 | 40.1 | 5 | 178 | 88.55% | |
| APP 260515P00460000 | 460.00 | 121.05 | 99.1 | 102.5 | 4 | 175 | 80.76% | YES |
| APP 260515P00620000 | 620.00 | 228.27 | 223.5 | 231.8 | 4 | 136 | 77.12% | YES |
| APP 260515P00580000 | 580.00 | 209.9 | 190 | 196.8 | 2 | 134 | 78.61% | YES |
| APP 260515P00360000 | 360.00 | 53.87 | 45.4 | 49.1 | 1 | 134 | 87.64% | |
| APP 260515P00550000 | 550.00 | 167.28 | 164.8 | 170 | 4 | 133 | 77.70% | YES |
| APP 260515P00520000 | 520.00 | 165.97 | 139.8 | 144.6 | 10 | 133 | 76.61% | YES |
| APP 260515P00420000 | 420.00 | 87 | 72 | 78.2 | 50 | 127 | 81.31% | YES |
| APP 260515P00440000 | 440.00 | 90.55 | 87.1 | 90.6 | 10 | 96 | 82.60% | YES |
| APP 260515P00450000 | 450.00 | 103.3 | 92.8 | 98.3 | 4 | 96 | 82.67% | YES |
| APP 260515P00590000 | 590.00 | 220.45 | 197 | 201.5 | 1 | 95 | 74.14% | YES |
| APP 260515P00630000 | 630.00 | 244.35 | 231.5 | 237.7 | 2 | 94 | 73.27% | YES |
| APP 260515P00300000 | 300.00 | 25.31 | 21.4 | 26 | 11 | 92 | 88.93% | |
| APP 260515P00660000 | 660.00 | 272.18 | 258.8 | 267.9 | 1 | 92 | 75.65% | YES |
| APP 260515P00700000 | 700.00 | 318.2 | 296 | 302.1 | 2 | 89 | 71.13% | YES |
| APP 260515P00350000 | 350.00 | 42.8 | 41.5 | 44.2 | 8 | 89 | 88.04% | |
| APP 260515P00380000 | 380.00 | 58.9 | 54.2 | 58.2 | 4 | 87 | 86.14% | |
| APP 260515P00650000 | 650.00 | 283.07 | 249.5 | 258.7 | 12 | 77 | 75.60% | YES |
| APP 260515P00280000 | 280.00 | 24.1 | 18.9 | 20.3 | 5 | 72 | 92.97% | |
| APP 260515P00470000 | 470.00 | 131.75 | 105.7 | 111.4 | 5 | 68 | 81.65% | YES |
| APP 260515P00600000 | 600.00 | 208.62 | 204.9 | 214.6 | 5 | 67 | 76.92% | YES |
| APP 260515P00710000 | 710.00 | 310.45 | 305.8 | 314.5 | 3 | 62 | 75.45% | YES |
| APP 260515P00730000 | 730.00 | 345.12 | 324.4 | 333.4 | 1 | 62 | 74.59% | YES |
| APP 260515P00560000 | 560.00 | 179.1 | 173.3 | 176.4 | 1 | 61 | 76.38% | YES |
| APP 260515P00290000 | 290.00 | 22.3 | 21.5 | 22.8 | 3 | 58 | 92.02% | |
| APP 260515P00570000 | 570.00 | 208.9 | 180.9 | 184.5 | 2 | 57 | 75.41% | YES |
| APP 260515P00320000 | 320.00 | 32.25 | 30.1 | 33.2 | 19 | 50 | 90.23% | |
| APP 260515P00720000 | 720.00 | 245.2 | 314.9 | 323.9 | 4 | 50 | 74.74% | YES |
| APP 260515P00530000 | 530.00 | 167 | 149.4 | 154 | 7 | 48 | 78.60% | YES |
| APP 260515P00690000 | 690.00 | 155 | 286.6 | 295.7 | 10 | 48 | 75.20% | YES |
| APP 260515P00680000 | 680.00 | 168.8 | 277.3 | 286.3 | 2 | 46 | 75.29% | YES |
| APP 260515P00250000 | 250.00 | 12.5 | 12.4 | 13.2 | 14 | 43 | 95.19% | |
| APP 260515P00240000 | 240.00 | 11.75 | 10.7 | 11.6 | 1 | 40 | 96.58% | |
| APP 260515P00640000 | 640.00 | 98 | 240.5 | 246.7 | 2 | 38 | 72.96% | YES |
| APP 260515P00670000 | 670.00 | 230.55 | 267.8 | 275.4 | 10 | 37 | 73.35% | YES |
| APP 260515P00610000 | 610.00 | 217.45 | 213.8 | 223.2 | 5 | 37 | 76.74% | YES |
| APP 260515P00330000 | 330.00 | 35 | 34 | 36.5 | 6 | 36 | 89.62% | |
| APP 260515P00430000 | 430.00 | 82.58 | 80.4 | 85.6 | 4 | 34 | 83.32% | YES |
| APP 260515P00740000 | 740.00 | 138.3 | 334 | 345.1 | 8 | 33 | 77.70% | YES |
| APP 260515P00510000 | 510.00 | 153 | 133.9 | 137.3 | 12 | 25 | 78.25% | YES |
| APP 260515P00800000 | 800.00 | 271.45 | 392.1 | 402.5 | 1 | 25 | 77.41% | YES |
| APP 260515P00780000 | 780.00 | 165.2 | 372.6 | 383 | 2 | 21 | 77.01% | YES |
| APP 260515P00760000 | 760.00 | 193.8 | 353.1 | 362.2 | 2 | 20 | 74.23% | YES |
| APP 260515P00870000 | 870.00 | 240.1 | 460.8 | 471.3 | 10 | 13 | 79.04% | YES |
| APP 260515P00220000 | 220.00 | 7.93 | 7.7 | 8.4 | 3 | 12 | 98.61% | |
| APP 260515P00260000 | 260.00 | 14.5 | 14.3 | 16.8 | 15 | 10 | 96.05% | |
| APP 260515P00890000 | 890.00 | 300.5 | 480.6 | 489.4 | 8 | 10 | 74.90% | YES |
| APP 260515P00850000 | 850.00 | 237.4 | 441 | 451.5 | 4 | 6 | 78.11% | YES |
| APP 260515P00230000 | 230.00 | 9.1 | 9 | 9.8 | 15 | 5 | 97.21% | |
| APP 260515P00860000 | 860.00 | 314.8 | 450.9 | 461.4 | 2 | 5 | 78.59% | YES |
| APP 260515P00900000 | 900.00 | 246.2 | 411 | 421.3 | 4 | 5 | 0.00% | YES |
| APP 260515P00920000 | 920.00 | 402.4 | 510.5 | 521.4 | 2 | 5 | 82.96% | YES |
| APP 260515P00880000 | 880.00 | 346.6 | 470.7 | 481.2 | 1 | 4 | 79.46% | YES |
| APP 260515P00820000 | 820.00 | 205.3 | 411.7 | 422.5 | 6 | 4 | 78.74% | YES |
| APP 260515P00210000 | 210.00 | 6.55 | 6.3 | 7 | 5 | 4 | 99.29% | |
| APP 260515P00940000 | 940.00 | 279.1 | 449.9 | 461.4 | 2 | 4 | 0.00% | YES |
| APP 260515P00910000 | 910.00 | 277.4 | 500.4 | 509.2 | 2 | 4 | 75.20% | YES |
| APP 260515P00840000 | 840.00 | 309.2 | 431.3 | 440.1 | 2 | 3 | 74.49% | YES |
| APP 260515P01050000 | 1050.00 | 368 | 558.5 | 570 | 4 | 2 | 0.00% | YES |
| APP 260515P01030000 | 1030.00 | 335.8 | 538.7 | 551.1 | 2 | 2 | 0.00% | YES |
| APP 260515P01020000 | 1020.00 | 342.1 | 528.7 | 538.2 | 2 | 2 | 0.00% | YES |
| APP 260515P00990000 | 990.00 | 316.6 | 499 | 509.3 | 0 | 1 | 0.00% | YES |
| APP 260515P01070000 | 1070.00 | 364.6 | 578 | 590.9 | 0 | 1 | 0.00% | YES |
| APP 260515P01060000 | 1060.00 | 361.3 | 566.3 | 581.7 | 6 | 1 | 0.00% | YES |
| APP 260515P01000000 | 1000.00 | 421.23 | 589.2 | 601.1 | 0 | 0 | 84.64% | YES |
| APP 260515P00970000 | 970.00 | 329.1 | 559 | 571.2 | 0 | 0 | 82.04% | YES |
| APP 260515P00190000 | 190.00 | 4.64 | 4.1 | 4.9 | 2 | 0 | 101.45% | |
| APP 260515P00195000 | 195.00 | 5.51 | 4.3 | 5.8 | 10 | 0 | 101.22% | |
| APP 260515P00200000 | 200.00 | 5.37 | 5 | 5.9 | 3 | 0 | 100.11% | |
| APP 260515P00930000 | 930.00 | 336.2 | 517.8 | 528.3 | 2 | 0 | 93.77% | YES |
| APP 260515P00980000 | 980.00 | 382.7 | 570.1 | 581.2 | 2 | 0 | 86.22% | YES |
| APP 260515P00950000 | 950.00 | 294.5 | 459.7 | 469.8 | 0 | 0 | 0.00% | YES |
| APP 260515P00960000 | 960.00 | 330.1 | 549.9 | 561.2 | 2 | 0 | 84.07% | YES |
This page displays the full APP options chain for contracts expiring on 2026-05-15. 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.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-05-15. 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.
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.
Implied volatility reflects how much movement the market expects for APP between now and 2026-05-15. 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.
No. This 2026-05-15 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.
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 2026-05-15 approaches.
