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 Put 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 270115C00700000 700.00 48.92 45 52.2 28 1042 74.76%
APP 270115C00600000 600.00 67.99 64 72 2 576 77.15%
APP 270115C00550000 550.00 79.5 77.2 82 4 489 78.12%
APP 270115C01000000 1000.00 21.4 19.5 26 15 475 74.96%
APP 270115C01100000 1100.00 16.03 15.9 18.1 3 377 73.88%
APP 270115C00640000 640.00 47 58.5 62.5 50 363 76.80%
APP 270115C00400000 400.00 124.9 123.2 129.3 29 324 81.01% YES
APP 270115C00630000 630.00 57 58.9 66 1 302 76.99%
APP 270115C00900000 900.00 26.78 23.1 30.9 2 292 73.24%
APP 270115C00590000 590.00 65.25 66.2 71.6 5 292 76.52%
APP 270115C00750000 750.00 32.72 38 47 1 290 74.79%
APP 270115C00500000 500.00 92.9 88 95.9 9 255 78.43%
APP 270115C00780000 780.00 31 36.5 43 1 246 75.16%
APP 270115C00370000 370.00 137.18 134.9 143.6 1 176 82.30% YES
APP 270115C00470000 470.00 77 97 103.2 2 172 78.45%
APP 270115C00185000 185.00 457.9 480 492 5 169 0.00% YES
APP 270115C00620000 620.00 55.64 60.7 67 5 169 76.79%
APP 270115C01110000 1110.00 15.73 15.1 17.3 2 167 73.43%
APP 270115C00650000 650.00 58.98 53.4 60.5 3 165 75.52%
APP 270115C00170000 170.00 290.49 506.1 524 184 158 0.00% YES
APP 270115C00280000 280.00 173.03 179.2 188 6 157 85.39% YES
APP 270115C00960000 960.00 32.2 23.1 25.1 2 153 74.10%
APP 270115C00300000 300.00 148 166.4 175.1 1 152 82.91% YES
APP 270115C00240000 240.00 318 202.2 212 2 151 86.97% YES
APP 270115C00490000 490.00 81.59 91.1 97.1 2 143 78.13%
APP 270115C00800000 800.00 36 32.3 38.2 13 142 73.29%
APP 270115C00760000 760.00 37.1 37.1 44.1 1 140 74.23%
APP 270115C00770000 770.00 35 39.6 45 2 136 76.25%
APP 270115C01010000 1010.00 20.7 16 26 2 132 73.79%
APP 270115C00930000 930.00 37 21 31 1 129 74.12%
APP 270115C00180000 180.00 440 241.5 254.1 2 128 90.41% YES
APP 270115C00290000 290.00 168 171 185 3 127 84.92% YES
APP 270115C00660000 660.00 48.6 52.5 60 103 124 76.08%
APP 270115C00990000 990.00 19.9 17 27 1 120 73.74%
APP 270115C00720000 720.00 38.3 44.5 51 3 119 75.96%
APP 270115C00140000 140.00 366 274.4 285.1 1 103 96.46% YES
APP 270115C00145000 145.00 401.56 268.5 280.9 93 101 93.51% YES
APP 270115C00320000 320.00 129.86 159.7 167.4 1 99 84.79% YES
APP 270115C00155000 155.00 392.89 261 274.9 93 98 94.87% YES
APP 270115C00610000 610.00 52.5 64.4 69 1 97 77.49%
APP 270115C00580000 580.00 98 70.5 75 5 89 77.74%
APP 270115C00730000 730.00 31.86 44.4 47.5 4 88 75.57%
APP 270115C00330000 330.00 205 150.5 164.5 7 83 83.53% YES
APP 270115C01090000 1090.00 24.2 16.4 19 166 80 74.20%
APP 270115C00420000 420.00 117.6 116.7 122.8 1 79 81.27%
APP 270115C00200000 200.00 227.15 227 239.5 1 77 88.74% YES
APP 270115C00740000 740.00 32.9 43 46.5 10 77 75.57%
APP 270115C00135000 135.00 565.76 354.6 368 1 76 262.14% YES
APP 270115C00920000 920.00 36.3 24.8 29.5 92 75 74.55%
APP 270115C00670000 670.00 43.4 50.6 59 1 74 76.11%
APP 270115C00480000 480.00 97.31 94.2 102.7 4 72 79.19%
APP 270115C00125000 125.00 466.68 432 450.7 1 71 0.00% YES
APP 270115C00870000 870.00 68.9 29 32.5 1 70 74.51%
APP 270115C00340000 340.00 131 145 157.5 4 68 82.06% YES
APP 270115C00310000 310.00 218 161 171.1 1 66 83.02% YES
APP 270115C00680000 680.00 46.45 48 57 8 64 75.54%
APP 270115C00560000 560.00 100.66 73.5 77.5 1 63 76.88%
APP 270115C00065000 65.00 329 338 351.5 21 63 112.74% YES
APP 270115C00390000 390.00 124.63 125.7 137 2 62 82.05% YES
APP 270115C01030000 1030.00 17.5 17.5 24 146 62 74.53%
APP 270115C00520000 520.00 85 82 91.9 1 59 78.42%
APP 270115C00980000 980.00 30.73 21.8 27 4 58 75.44%
APP 270115C00210000 210.00 500.1 294 306.7 84 57 183.00% YES
APP 270115C00510000 510.00 78.85 86 91.5 1 57 78.00%
APP 270115C00710000 710.00 37.63 47.3 52 2 56 76.39%
APP 270115C00530000 530.00 76 80.5 88 20 55 78.21%
APP 270115C00460000 460.00 103.77 100 106.5 4 53 78.62%
APP 270115C00820000 820.00 26 31.5 36.5 2 52 73.75%
APP 270115C00450000 450.00 99.92 103.3 110 2 52 78.89%
APP 270115C01020000 1020.00 36 16 25 5 52 73.80%
APP 270115C00910000 910.00 24.44 26.2 29.7 1 52 74.64%
APP 270115C00810000 810.00 29.25 33.8 37.5 1 49 74.31%
APP 270115C00790000 790.00 33.84 37.3 43 2 47 76.21%
APP 270115C00350000 350.00 146 142 151.8 1 47 81.98% YES
APP 270115C00100000 100.00 282.6 306.4 322 1 45 106.30% YES
APP 270115C00970000 970.00 31.1 19.7 28 62 45 74.41%
APP 270115C00360000 360.00 113 137.2 148.4 4 44 81.99% YES
APP 270115C00220000 220.00 193 213.2 225.9 1 42 87.48% YES
APP 270115C00690000 690.00 44 48.5 55 2 42 75.99%
APP 270115C00260000 260.00 421.45 372 392 1 42 366.59% YES
APP 270115C00940000 940.00 41.8 23.7 26.4 5 39 73.85%
APP 270115C00540000 540.00 70.67 78.1 86 1 38 78.27%
APP 270115C00380000 380.00 133.7 129.3 139.6 1 38 81.61% YES
APP 270115C00410000 410.00 122.6 116 126.6 3 37 80.01%
APP 270115C00250000 250.00 307.75 195 206 1 37 86.05% YES
APP 270115C00430000 430.00 113 113.2 117.5 2 35 80.51%
APP 270115C00850000 850.00 26 30.2 33.6 1 35 74.14%
APP 270115C00890000 890.00 29.75 26.7 30.5 2 33 73.98%
APP 270115C00950000 950.00 21.2 22.2 28.1 1 31 74.50%
APP 270115C00070000 70.00 466.5 332.7 348.9 1 30 115.15% YES
APP 270115C01070000 1070.00 30.4 13.8 23 4 29 74.04%
APP 270115C00165000 165.00 492.27 254 269.9 10 29 96.87% YES
APP 270115C00150000 150.00 505.72 264.5 277 1 29 93.06% YES
APP 270115C00175000 175.00 439.72 245.3 257.8 4 29 90.87% YES
APP 270115C00080000 80.00 541 530 550 5 28 0.00% YES
APP 270115C00830000 830.00 26.5 32.9 35.5 2 27 74.60%
APP 270115C00190000 190.00 400 394 412 1 26 511.08% YES
APP 270115C01060000 1060.00 16.34 14 23 1 26 73.68%
APP 270115C00270000 270.00 251.17 185.7 196.5 2 26 87.56% YES
APP 270115C00440000 440.00 103.1 105.7 117.2 2 26 80.02%
APP 270115C01050000 1050.00 36.8 14 24 4 25 73.73%
APP 270115C00105000 105.00 532.72 462 480 1 25 0.00% YES
APP 270115C00570000 570.00 65 71.5 78 1 23 77.73%
APP 270115C00880000 880.00 44.78 25 34 26 21 74.12%
APP 270115C00120000 120.00 574.2 366 384.4 3 16 296.99% YES
APP 270115C00230000 230.00 196.67 208.6 219.2 2 14 87.99% YES
APP 270115C00130000 130.00 326.4 540 557.4 4 13 0.00% YES
APP 270115C00860000 860.00 30.99 26.9 34.3 10 11 73.74%
APP 270115C01040000 1040.00 19.7 15 24 3 10 73.77%
APP 270115C01080000 1080.00 41.7 13 22 1 10 73.54%
APP 270115C00840000 840.00 25 28 35.9 10 10 73.51%
APP 270115C00160000 160.00 295.15 514 531.5 3 9 0.00% YES
APP 270115C00090000 90.00 598.7 392.8 410 2 9 451.47% YES
APP 270115C00110000 110.00 385 594 611.8 2 9 0.00% YES
APP 270115C00115000 115.00 531.08 538 556 1 6 0.00% YES
APP 270115C00095000 95.00 355.2 572 591.5 2 6 0.00% YES
APP 270115C00085000 85.00 309.45 319.2 336 1 4 111.40% YES
APP 270115C00075000 75.00 502.62 492 512 1 4 0.00% YES
APP 270115C00195000 195.00 419.06 426 434 1 2 0.00% YES

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 270115P00200000 200.00 21.88 21 22.1 18 1043 81.62%
APP 270115P00100000 100.00 4.2 3.6 4.6 103 1030 92.08%
APP 270115P00300000 300.00 56.12 55.3 57.4 21 722 76.29%
APP 270115P00250000 250.00 36.2 36.1 38.4 1 667 79.14%
APP 270115P00120000 120.00 7 5.9 6.9 6 658 89.50%
APP 270115P00110000 110.00 5.05 4.6 7.5 2 628 94.19%
APP 270115P00125000 125.00 8.2 2 7.6 4 583 80.94%
APP 270115P00550000 550.00 206.4 203.6 208.6 3 582 67.42% YES
APP 270115P00185000 185.00 19.1 17.5 18.6 6 511 83.03%
APP 270115P00135000 135.00 8.91 5.7 10.3 10 507 86.33%
APP 270115P00220000 220.00 30.2 26.1 28 2 466 80.25%
APP 270115P00290000 290.00 52 50.4 54 1 448 76.81%
APP 270115P00230000 230.00 33 29.1 30.9 1 428 79.55%
APP 270115P00210000 210.00 26.99 23.5 25 2 413 80.96%
APP 270115P00065000 65.00 1.73 0.35 1.7 15 413 92.94%
APP 270115P00150000 150.00 13.15 10.3 11.9 2 383 86.55%
APP 270115P00260000 260.00 40.3 39.6 42.5 1 341 78.84%
APP 270115P00310000 310.00 60.6 58.9 63.1 1 340 76.07%
APP 270115P00240000 240.00 33.14 31.5 34.3 2 307 78.63%
APP 270115P00350000 350.00 83.04 78.6 82.2 1 284 74.64%
APP 270115P00195000 195.00 22 19.9 21 1 267 82.24%
APP 270115P00140000 140.00 9.28 8.8 10.2 54 243 87.81%
APP 270115P00130000 130.00 3.85 7.6 8.2 5 223 88.73%
APP 270115P00165000 165.00 15.14 11.2 14 11 219 82.43%
APP 270115P00470000 470.00 156.67 145 154.3 1 216 69.61% YES
APP 270115P00530000 530.00 201.13 186 196 1 212 67.69% YES
APP 270115P00075000 75.00 0.01 0 4.6 3 207 98.39%
APP 270115P00145000 145.00 10.62 9.5 10.6 5 202 86.59%
APP 270115P00400000 400.00 107.33 101.5 110.8 69 202 71.82%
APP 270115P00600000 600.00 247.71 238.3 251.1 2 197 66.36% YES
APP 270115P00500000 500.00 175.27 168.8 174 7 190 69.62% YES
APP 270115P00105000 105.00 4.54 1.75 7.5 2 168 91.42%
APP 270115P00700000 700.00 323.46 323.4 333.9 1 156 65.41% YES
APP 270115P00270000 270.00 44 42.6 45.3 1 150 77.50%
APP 270115P00080000 80.00 2.67 0.05 3.9 3 147 92.00%
APP 270115P00280000 280.00 47.8 43.6 49.3 1 141 75.71%
APP 270115P00155000 155.00 12.83 9.2 12.3 3 134 83.23%
APP 270115P00410000 410.00 111.88 111.1 117.3 4 133 72.98% YES
APP 270115P00190000 190.00 19.38 17.2 20.8 1 132 82.26%
APP 270115P00095000 95.00 2.7 2.8 4.1 1 123 91.88%
APP 270115P00160000 160.00 7.7 8 14.8 3 118 82.27%
APP 270115P00520000 520.00 198 177.3 191.9 6 103 68.48% YES
APP 270115P00090000 90.00 3.5 0.35 6.8 9 102 95.94%
APP 270115P01110000 1110.00 555.8 702 712.5 2 101 55.27% YES
APP 270115P00085000 85.00 1.24 0 7 2 98 99.07%
APP 270115P00630000 630.00 216.85 262.2 274.7 1 87 65.52% YES
APP 270115P00570000 570.00 242.3 215 228.2 1 85 67.19% YES
APP 270115P00690000 690.00 237.1 312 323.8 2 80 63.96% YES
APP 270115P00330000 330.00 70.9 66.9 71.8 13 75 74.51%
APP 270115P00710000 710.00 238.51 328.8 340.4 30 74 63.23% YES
APP 270115P00540000 540.00 221.55 194 205 38 73 68.19% YES
APP 270115P00340000 340.00 85.02 71.9 76.9 4 72 74.28%
APP 270115P00320000 320.00 65 63 66.6 6 72 75.04%
APP 270115P00420000 420.00 119.5 115 122.4 2 70 71.65% YES
APP 270115P00430000 430.00 126 117.2 129.2 6 70 70.28% YES
APP 270115P00480000 480.00 160.15 151 161.7 2 69 69.33% YES
APP 270115P00450000 450.00 136.82 135.2 141.2 5 69 71.25% YES
APP 270115P00380000 380.00 94.75 94.5 98.6 13 68 73.69%
APP 270115P00580000 580.00 232.25 222.7 235.7 1 67 66.90% YES
APP 270115P00640000 640.00 222.14 270.3 282.5 1 66 65.17% YES
APP 270115P00440000 440.00 130.91 127.5 137.5 4 66 71.98% YES
APP 270115P00180000 180.00 16.85 15.2 19.4 1 63 84.11%
APP 270115P00390000 390.00 101.7 96 102.9 2 63 71.47%
APP 270115P00620000 620.00 280.18 254.2 266.7 3 56 65.79% YES
APP 270115P00460000 460.00 149.1 140.5 147.2 5 54 70.41% YES
APP 270115P00370000 370.00 90.2 85 92.5 60 52 72.37%
APP 270115P00610000 610.00 272.07 249.1 258.9 1 49 67.05% YES
APP 270115P00650000 650.00 236.97 278.5 289.9 4 46 64.66% YES
APP 270115P00360000 360.00 86.1 81 86.7 4 45 73.00%
APP 270115P00760000 760.00 218.3 374.1 383.5 2 44 62.64% YES
APP 270115P00510000 510.00 184.05 174.2 181.9 6 43 69.11% YES
APP 270115P00590000 590.00 255.58 230.4 243.4 1 42 66.62% YES
APP 270115P00070000 70.00 0.76 0 5.5 6 35 106.04%
APP 270115P00750000 750.00 335.7 360.7 375 1 29 61.08% YES
APP 270115P00560000 560.00 222.6 207.5 220.8 2 29 67.52% YES
APP 270115P00490000 490.00 169.04 159.5 166.3 1 23 68.88% YES
APP 270115P00175000 175.00 17.7 15.3 16.3 1 23 83.84%
APP 270115P00680000 680.00 150.8 248 262.6 2 22 0.00% YES
APP 270115P00900000 900.00 329.9 500 512.4 33 20 59.60% YES
APP 270115P00920000 920.00 361.6 518.8 531.2 2 20 59.26% YES
APP 270115P00720000 720.00 364 337.6 349 1 20 63.08% YES
APP 270115P00780000 780.00 265 390.2 401.3 2 20 61.51% YES
APP 270115P00115000 115.00 1.99 2.85 8.5 2 18 89.75%
APP 270115P00740000 740.00 234.8 351.8 368.1 5 16 62.04% YES
APP 270115P00660000 660.00 238.7 286.7 299 2 15 64.71% YES
APP 270115P00820000 820.00 281.3 422.6 439 2 13 59.67% YES
APP 270115P00850000 850.00 310 454 464.3 5 9 59.90% YES
APP 270115P00800000 800.00 425.8 408.1 419.1 1 7 60.99% YES
APP 270115P00730000 730.00 248 344.3 359.5 1 7 62.80% YES
APP 270115P00670000 670.00 244.05 293.2 307.2 1 7 63.78% YES
APP 270115P00830000 830.00 287.4 432.7 448.1 2 6 59.92% YES
APP 270115P00880000 880.00 334 477.8 493.9 3 5 58.07% YES
APP 270115P01000000 1000.00 409.7 592.8 607.1 2 5 56.05% YES
APP 270115P00980000 980.00 412.3 573.4 586.4 4 4 55.05% YES
APP 270115P00810000 810.00 309.9 417.1 428.1 3 4 60.74% YES
APP 270115P01010000 1010.00 435.8 602.4 616.7 1 3 55.81% YES
APP 270115P00170000 170.00 7.1 10 19.8 4 3 84.57%
APP 270115P01090000 1090.00 564.33 493.6 520 1 3 0.00% YES
APP 270115P01100000 1100.00 550.31 692.1 703.8 3 3 56.45% YES
APP 270115P00790000 790.00 268.9 269.9 266.5 0 3 0.00% YES
APP 270115P00770000 770.00 289.3 246 253.6 2 2 0.00% YES
APP 270115P00950000 950.00 358 547.2 559.4 0 2 58.64% YES
APP 270115P01060000 1060.00 535.45 468 484 1 2 0.00% YES
APP 270115P00840000 840.00 302.5 442 454.7 2 2 58.46% YES
APP 270115P00930000 930.00 376.22 344 356 2 1 0.00% YES
APP 270115P00960000 960.00 507 556.7 568.9 1 1 58.46% YES
APP 270115P00890000 890.00 317.7 328 343 0 1 0.00% YES
APP 270115P00860000 860.00 298.8 462.8 475.5 2 1 60.51% YES
APP 270115P00970000 970.00 361.5 495.3 510 0 1 0.00% YES
APP 270115P00870000 870.00 270.6 405.5 420.2 2 1 0.00% YES
APP 270115P00940000 940.00 381.08 352 366 1 1 0.00% YES
APP 270115P01030000 1030.00 432.7 621.9 635.9 0 1 55.50% YES
APP 270115P01080000 1080.00 504.19 486 502 2 0 0.00% YES
APP 270115P01020000 1020.00 416.05 444 448.8 1 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.