WhaleQuant.io

APP Options Chain – 2027-01-15

Detailed APP options chain for 2027-01-15 – 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.

Options Analytics Short-Term Forecast Short Interest Report

APP Call Options — 2027-01-15 Expiration

This page focuses on a single options expiration date for APP – 2027-01-15 – 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 2027-01-15.

This APP 2027-01-15 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.

APP Call Options — 2027-01-15 Expiration

The table below shows all call options on APP expiring on 2027-01-15. 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 270115C00600000 600.00 1.53 0.05 1.65 558 2561 65.58%
APP 270115C00550000 550.00 2.3 2.1 2.6 126 2456 70.46%
APP 270115C00400000 400.00 11.1 9.8 11.3 376 2097 66.85%
APP 270115C00500000 500.00 3.6 3.3 3.7 919 1767 68.15%
APP 270115C00700000 700.00 0.45 0.5 1.2 20 1424 76.12%
APP 270115C00650000 650.00 0.95 0.5 1.3 8 1256 71.68%
APP 270115C01000000 1000.00 0.15 0.05 0.45 30 995 86.47%
APP 270115C00420000 420.00 7.6 7.6 8.7 13 858 66.41%
APP 270115C00350000 350.00 19 18 19.6 150 847 66.71%
APP 270115C00800000 800.00 1 0 1.25 2 681 81.69%
APP 270115C00380000 380.00 13.25 12.2 13.1 130 666 65.44%
APP 270115C01110000 1110.00 0.05 0 0.75 1 657 96.34%
APP 270115C00900000 900.00 0.4 0 1.15 2 635 88.23%
APP 270115C00300000 300.00 33.11 31.7 35.1 177 625 67.43%
APP 270115C00330000 330.00 24.3 20.5 27.6 64 598 67.45%
APP 270115C00370000 370.00 15.01 13.6 14.9 25 517 65.41%
APP 270115C00320000 320.00 26.8 24.6 29 23 463 67.33%
APP 270115C00360000 360.00 16.65 16.1 16.9 39 436 66.24%
APP 270115C00640000 640.00 1.5 0.85 1.95 4 432 75.44%
APP 270115C00450000 450.00 5.6 5.2 6.9 9 424 67.54%
APP 270115C00630000 630.00 1.6 0.55 1.9 2 402 72.78%
APP 270115C00310000 310.00 30.05 25.9 30.5 56 398 64.51%
APP 270115C00750000 750.00 1 0 1.8 2 394 81.35%
APP 270115C00780000 780.00 0.89 0 3.2 1 392 91.14%
APP 270115C00590000 590.00 1.57 0.75 2.4 24 379 70.87%
APP 270115C00340000 340.00 21.5 20.4 22.3 127 320 67.18%
APP 270115C00410000 410.00 9.4 8.9 9.5 18 285 66.44%
APP 270115C00190000 190.00 110.2 95 103.2 22 281 73.55% YES
APP 270115C00460000 460.00 5.05 3 7.9 3 272 67.77%
APP 270115C00430000 430.00 7.3 5.1 10 5 253 67.27%
APP 270115C00290000 290.00 37.5 36.2 38.9 28 253 68.05%
APP 270115C00560000 560.00 2.5 1.05 3.1 8 246 70.26%
APP 270115C00490000 490.00 3.86 2.65 5.4 2 239 68.52%
APP 270115C00990000 990.00 1.19 0 1.45 20 233 96.73%
APP 270115C00480000 480.00 5 3.9 4.6 3 227 67.54%
APP 270115C00620000 620.00 1.35 0.65 1.9 1 224 72.08%
APP 270115C00510000 510.00 3.35 2.15 4.4 1 223 68.87%
APP 270115C00470000 470.00 4.8 2.8 6.7 1 218 67.43%
APP 270115C00930000 930.00 24.1 0 1.7 1 214 94.68%
APP 270115C00610000 610.00 1.25 1.1 1.8 40 207 72.36%
APP 270115C00770000 770.00 0.9 0 1.75 7 205 82.79%
APP 270115C00920000 920.00 11.35 0 1.9 10 203 95.36%
APP 270115C00720000 720.00 0.54 0.1 0.95 11 199 73.29%
APP 270115C00910000 910.00 0.81 0 1.05 30 197 87.94%
APP 270115C01020000 1020.00 0.95 0 4 2 196 112.89%
APP 270115C00690000 690.00 0.85 0.45 2.25 10 195 80.36%
APP 270115C00760000 760.00 0.93 0 1.5 2 187 80.27%
APP 270115C00740000 740.00 1.05 0 1.5 2 187 78.52%
APP 270115C00280000 280.00 42 39.9 43.8 72 186 68.33% YES
APP 270115C00960000 960.00 0.15 0.1 0.75 4 184 89.06%
APP 270115C01010000 1010.00 1.06 0 3.2 20 183 108.67%
APP 270115C01070000 1070.00 4.1 0 1.6 41 182 102.73%
APP 270115C00170000 170.00 165.2 110.9 123.5 20 182 81.02% YES
APP 270115C00240000 240.00 67 60.2 65.6 14 173 69.45% YES
APP 270115C00200000 200.00 92.55 90.3 95.2 7 170 77.21% YES
APP 270115C00185000 185.00 140.35 97.8 107.4 2 170 71.83% YES
APP 270115C00880000 880.00 0.7 0 1.05 1 167 85.89%
APP 270115C00440000 440.00 7.1 5.9 8 24 167 67.95%
APP 270115C00390000 390.00 10.6 10.3 11.9 7 167 65.20%
APP 270115C00860000 860.00 0.75 0 1.9 1 165 90.99%
APP 270115C01090000 1090.00 0.45 0 1.3 1 154 101.32%
APP 270115C00540000 540.00 3.9 1.55 3.5 5 148 69.95%
APP 270115C00570000 570.00 2.25 1.4 2.8 15 142 71.79%
APP 270115C00180000 180.00 135.1 104 114.7 1 140 81.76% YES
APP 270115C00580000 580.00 2.58 0.9 2.55 1 139 70.68%
APP 270115C00680000 680.00 1.65 0.1 1.5 5 134 73.56%
APP 270115C00980000 980.00 0.35 0 3.7 20 127 108.94%
APP 270115C00870000 870.00 0.8 0 1.3 1 125 87.40%
APP 270115C00520000 520.00 2.85 1.4 4.4 1 120 68.76%
APP 270115C00730000 730.00 0.75 0.05 1.35 4 119 76.93%
APP 270115C00530000 530.00 4 1.8 3.8 7 115 69.84%
APP 270115C00270000 270.00 47.3 43 51.5 9 109 69.86% YES
APP 270115C00850000 850.00 0.75 0 0.6 1 107 78.61%
APP 270115C00950000 950.00 0.75 0 1.2 3 106 92.02%
APP 270115C00140000 140.00 180.61 138.2 148.4 2 102 80.64% YES
APP 270115C00830000 830.00 1 0 1.15 4 100 83.15%
APP 270115C00660000 660.00 1.2 0.3 1.65 1 95 73.56%
APP 270115C00210000 210.00 92.7 77.8 87 1 93 68.85% YES
APP 270115C00810000 810.00 0.85 0 1.6 2 91 85.11%
APP 270115C01030000 1030.00 15.07 0 1.4 1 87 98.75%
APP 270115C00710000 710.00 0.7 0.2 1 12 87 73.61%
APP 270115C00820000 820.00 0.9 0 2.5 1 82 91.26%
APP 270115C00175000 175.00 141.39 105.7 120.3 3 80 80.54% YES
APP 270115C00840000 840.00 0.9 0 1.75 12 78 88.50%
APP 270115C00790000 790.00 1.15 0 3.3 10 78 92.46%
APP 270115C01050000 1050.00 4.5 0 1.25 2 76 98.61%
APP 270115C00250000 250.00 57.59 55.5 61.5 51 71 71.90% YES
APP 270115C00940000 940.00 0.42 0 1.8 1 71 96.07%
APP 270115C00890000 890.00 0.96 0 1.25 30 70 88.43%
APP 270115C00670000 670.00 1.62 0.15 1.45 20 66 72.56%
APP 270115C00970000 970.00 11.95 0 2.95 1 66 104.76%
APP 270115C00065000 65.00 250 209.3 226.1 2 66 148.68% YES
APP 270115C01080000 1080.00 0.5 0 4.3 1 60 117.97%
APP 270115C00155000 155.00 308.5 344.2 360 1 60 0.00% YES
APP 270115C00220000 220.00 89.2 72.1 81.6 1 52 72.32% YES
APP 270115C01040000 1040.00 16.4 0 2 2 52 103.83%
APP 270115C00150000 150.00 166.05 131.2 138.8 1 46 85.13% YES
APP 270115C00230000 230.00 74.5 66.4 72.2 1 44 70.00% YES
APP 270115C00260000 260.00 50.5 50.5 56.2 6 43 72.04% YES
APP 270115C01060000 1060.00 0.55 0 4.3 1 39 116.71%
APP 270115C00080000 80.00 541 530 550 5 28 0.00% YES
APP 270115C00105000 105.00 532.72 452 472 1 25 0.00% YES
APP 270115C00165000 165.00 299 331 346.1 5 22 0.00% YES
APP 270115C00130000 130.00 326.4 540 557.4 4 13 0.00% YES
APP 270115C00090000 90.00 598.7 454.4 468.1 2 9 0.00% YES
APP 270115C00110000 110.00 385 594 612 2 9 0.00% YES
APP 270115C00095000 95.00 355.2 572 591.5 2 6 0.00% YES
APP 270115C00115000 115.00 531.08 538 556 1 6 0.00% YES
APP 270115C00075000 75.00 502.62 492 512 1 4 0.00% YES
APP 270115C00100000 100.00 178.5 176.7 188.7 1 0 106.91% YES
APP 270115C00085000 85.00 289.92 0 0 1 0 0.00% YES
APP 270115C00120000 120.00 409.36 0 0 2 0 0.00% YES
APP 270115C00125000 125.00 191.45 0 0 5 0 0.00% YES
APP 270115C00070000 70.00 311.5 0 0 1 0 0.00% YES
APP 270115C00135000 135.00 257.45 0 0 1 0 0.00% YES
APP 270115C00145000 145.00 180.8 0 0 1 0 0.00% YES
APP 270115C00160000 160.00 162.5 0 0 1 0 0.00% YES
APP 270115C00195000 195.00 96.66 94.1 0 3 0 0.00% YES
APP 270115C01100000 1100.00 0.35 0 0.8 1 0 96.48%

APP Put Options Chain – 2027-01-15

The table below lists all put options on APP expiring on 2027-01-15. 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 270115P00250000 250.00 21.73 21.1 23.5 453 1981 62.76%
APP 270115P00300000 300.00 49.23 46.4 48.8 30 1548 60.05% YES
APP 270115P00400000 400.00 130.3 118.1 132.4 2 1409 57.19% YES
APP 270115P00125000 125.00 0.4 0 1.3 25 1300 75.20%
APP 270115P00200000 200.00 7.24 6.2 7.8 79 1242 64.05%
APP 270115P00100000 100.00 0.35 0 0.7 1 1221 85.94%
APP 270115P00240000 240.00 17.96 15.7 19.3 174 1198 61.27%
APP 270115P00310000 310.00 56.41 53 55.3 7 1059 59.98% YES
APP 270115P00350000 350.00 82.6 79.6 87.6 7 969 59.58% YES
APP 270115P00360000 360.00 83.1 89 92.7 5 831 57.86% YES
APP 270115P00280000 280.00 35.75 34.5 37.1 27 803 60.40%
APP 270115P00500000 500.00 216.2 215.8 225.4 5 765 60.41% YES
APP 270115P00290000 290.00 42.8 36.8 44.8 18 711 59.08% YES
APP 270115P00110000 110.00 0.42 0 1.2 51 684 84.91%
APP 270115P00135000 135.00 0.55 0.05 1.5 10 677 70.70%
APP 270115P00120000 120.00 0.47 0 1.4 1 669 79.54%
APP 270115P00320000 320.00 61 57.7 62.2 3 614 58.03% YES
APP 270115P00260000 260.00 26.2 23.4 29.8 21 607 62.36%
APP 270115P00230000 230.00 14.7 13.8 15.2 256 555 62.45%
APP 270115P00390000 390.00 117.03 113.7 118.3 2 543 56.43% YES
APP 270115P00185000 185.00 4.76 2.95 5.7 12 508 64.09%
APP 270115P00270000 270.00 30.95 28.2 32.8 19 506 60.53%
APP 270115P00380000 380.00 110.9 105.2 112.8 4 499 60.50% YES
APP 270115P00550000 550.00 226.5 261.1 276 1 496 90.22% YES
APP 270115P00220000 220.00 11.7 11.3 12.2 39 491 63.35%
APP 270115P00150000 150.00 1.57 0.75 1.7 4 482 66.85%
APP 270115P00080000 80.00 0.15 0 0.7 5 410 103.47%
APP 270115P00160000 160.00 2.28 1.15 2.2 3 407 64.78%
APP 270115P00210000 210.00 9.3 7.4 11.6 12 406 64.60%
APP 270115P00450000 450.00 167.09 167.6 176.6 2 395 58.59% YES
APP 270115P00195000 195.00 6.85 5.2 7.6 5 385 65.41%
APP 270115P00340000 340.00 75.33 70 78.3 2 378 56.70% YES
APP 270115P00470000 470.00 195 187 194.6 2 374 56.48% YES
APP 270115P00330000 330.00 67.7 62.9 72.8 13 359 59.05% YES
APP 270115P00130000 130.00 0.01 0 1.2 2 351 70.95%
APP 270115P00065000 65.00 0.15 0 0.35 3 340 109.96%
APP 270115P00410000 410.00 129.85 127.2 141 1 283 56.51% YES
APP 270115P00145000 145.00 1.4 0.95 1.4 1 280 69.46%
APP 270115P00370000 370.00 102.51 96.8 101.8 1 237 58.01% YES
APP 270115P00180000 180.00 4 3 5 41 232 65.88%
APP 270115P00075000 75.00 0.37 0 4.4 9 230 147.12%
APP 270115P00430000 430.00 127.87 146 156.6 1 226 51.23% YES
APP 270115P00460000 460.00 175.87 175.7 187.6 7 206 58.68% YES
APP 270115P00190000 190.00 6.1 3.7 5.7 7 204 62.43%
APP 270115P00420000 420.00 145.72 136.3 148.2 1 191 52.84% YES
APP 270115P00490000 490.00 213.4 206.1 213.6 1 185 53.83% YES
APP 270115P00140000 140.00 0.7 0.75 2.1 4 177 75.39%
APP 270115P00085000 85.00 2.28 0 4.4 1 169 133.91%
APP 270115P00530000 530.00 227.7 241.3 255.6 9 163 85.60% YES
APP 270115P00105000 105.00 0.83 0 1.5 40 157 91.99%
APP 270115P00440000 440.00 160.84 155.8 168.8 1 155 57.32% YES
APP 270115P00510000 510.00 189.6 221.3 235.8 3 150 82.66% YES
APP 270115P00155000 155.00 1.85 1.15 2.25 2 134 68.10%
APP 270115P00520000 520.00 207.1 231.2 245.6 1 133 83.84% YES
APP 270115P00480000 480.00 172.6 196.2 206 2 117 59.77% YES
APP 270115P00540000 540.00 228.04 252 263.1 1 109 78.54% YES
APP 270115P01110000 1110.00 834.68 822.9 833.4 300 100 136.03% YES
APP 270115P00175000 175.00 2.9 2.15 4.9 1 98 66.83%
APP 270115P00165000 165.00 2.41 1.85 3 5 92 67.04%
APP 270115P00560000 560.00 275 270.5 285.9 1 92 91.53% YES
APP 270115P00170000 170.00 2.85 2.6 3.8 7 84 68.38%
APP 270115P00070000 70.00 0.15 0.05 0.15 1 28 98.05%
APP 270115P00640000 640.00 353.5 351.5 365.9 61 24 103.25% YES
APP 270115P00570000 570.00 295.2 281.5 295.9 32 23 93.12% YES
APP 270115P00600000 600.00 313.9 313.1 326.3 32 21 67.43% YES
APP 270115P00580000 580.00 290.6 290.4 305.7 32 21 94.01% YES
APP 270115P00820000 820.00 296.1 372 386.1 2 14 0.00% YES
APP 270115P00590000 590.00 309.63 300.2 314.1 18 14 89.95% YES
APP 270115P00680000 680.00 393.7 390.3 406.1 40 13 109.08% YES
APP 270115P00880000 880.00 600.9 590.4 602.6 15 10 115.01% YES
APP 270115P00770000 770.00 321.8 250 260.6 2 5 0.00% YES
APP 270115P00660000 660.00 197.5 352.8 368.1 1 5 0.00% YES
APP 270115P00830000 830.00 547.75 540.2 556 1 5 125.09% YES
APP 270115P00610000 610.00 299.6 320.2 336.1 2 4 99.75% YES
APP 270115P00980000 980.00 412.3 528.7 545.3 4 4 0.00% YES
APP 270115P01100000 1100.00 787.65 812.9 823.4 1 3 135.38% YES
APP 270115P00740000 740.00 458.05 450.2 466 3 3 115.78% YES
APP 270115P00860000 860.00 333.3 410.4 423.6 2 2 0.00% YES
APP 270115P01060000 1060.00 535.45 468 484 1 2 0.00% YES
APP 270115P00790000 790.00 507.93 500.2 516 1 2 121.12% YES
APP 270115P00800000 800.00 488.29 510.2 526 2 2 122.13% YES
APP 270115P00950000 950.00 358 502.7 516.2 2 2 0.00% YES
APP 270115P00620000 620.00 315.3 330.3 345.9 3 2 100.51% YES
APP 270115P00700000 700.00 310.47 371.8 388.1 1 1 0.00% YES
APP 270115P00960000 960.00 660.05 670.2 686 1 1 136.49% YES
APP 270115P00930000 930.00 389.1 475.7 487.6 2 1 0.00% YES
APP 270115P01030000 1030.00 432.7 577.5 590.2 0 1 0.00% YES
APP 270115P00730000 730.00 237.3 423.2 436.9 2 0 0.00% YES
APP 270115P01010000 1010.00 684.19 721.5 736.4 1 0 88.38% YES
APP 270115P00780000 780.00 479.52 490.2 506 1 0 120.09% YES
APP 270115P00750000 750.00 468.09 460.2 475.9 3 0 116.53% YES
APP 270115P00810000 810.00 527.97 520.2 536 1 0 123.13% YES
APP 270115P00095000 95.00 0.55 0 0.55 1 0 87.11%
APP 270115P00840000 840.00 557.79 550.2 566 1 0 126.04% YES
APP 270115P00850000 850.00 336.1 542.8 558 10 0 0.00% YES
APP 270115P00900000 900.00 556.4 0 0 15 0 0.00% YES
APP 270115P00920000 920.00 578.9 0 0 30 0 0.00% YES
APP 270115P00760000 760.00 272 453.2 466.9 3 0 0.00% YES
APP 270115P00670000 670.00 207.9 362.8 378.9 2 0 0.00% YES
APP 270115P01090000 1090.00 796.96 800.2 816.1 5 0 146.53% YES
APP 270115P00720000 720.00 233.6 413.2 426.9 2 0 0.00% YES
APP 270115P00710000 710.00 408.3 0 0 28 0 0.00% YES
APP 270115P00115000 115.00 0.55 0 0 1 0 25.00%
APP 270115P01000000 1000.00 670.68 710.2 722.8 2 0 125.42% YES
APP 270115P01080000 1080.00 596.2 0 0 1 0 0.00% YES
APP 270115P00690000 690.00 366.2 0 0 1 0 0.00% YES
APP 270115P00940000 940.00 377.4 0 0 2 0 0.00% YES
APP 270115P01020000 1020.00 447.3 0 0 2 0 0.00% YES
APP 270115P00890000 890.00 578.67 600.2 616.3 1 0 131.71% YES
APP 270115P00650000 650.00 330.3 0 0 3 0 0.00% YES
APP 270115P00970000 970.00 670.09 680.2 696.1 1 0 137.67% YES
APP 270115P00870000 870.00 351.7 0 0 2 0 0.00% YES
APP 270115P00630000 630.00 319.28 0 0 1 0 0.00% YES
APP 270115P00090000 90.00 0.18 0 0.6 10 0 92.29%
APP 270115P00910000 910.00 441.3 0 0 0 0 0.00% YES
APP 270115P00990000 990.00 511.9 0 0 0 0 0.00% YES
APP 270115P01070000 1070.00 587.2 0 0 0 0 0.00% YES

APP 2027-01-15 Options Chain FAQ

1. What does this APP options chain for 2027-01-15 show?

This page displays the full APP options chain for contracts expiring on 2027-01-15. 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.

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 2027-01-15. 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.

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 2027-01-15. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2027-01-15 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.

6. How often is this APP options chain for 2027-01-15 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 2027-01-15 approaches.