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 5.8 5.4 6.9 33 2589 69.53%
APP 270115C00550000 550.00 8.5 8.1 8.7 3 2438 68.27%
APP 270115C00700000 700.00 3.1 3 3.6 34 1354 71.08%
APP 270115C00650000 650.00 5.1 3.5 5.5 1 1282 70.42%
APP 270115C00400000 400.00 25.2 25.1 29.7 70 1080 68.18%
APP 270115C01000000 1000.00 0.8 0.25 1.1 5 1002 74.63%
APP 270115C00500000 500.00 12.03 11.2 12.8 73 823 67.45%
APP 270115C00800000 800.00 1.85 1.65 2.15 74 675 72.63%
APP 270115C01110000 1110.00 0.7 0.2 0.85 15 655 77.73%
APP 270115C00900000 900.00 1.3 1.1 1.4 1 649 74.89%
APP 270115C00420000 420.00 24 18.2 26.1 13 615 66.46%
APP 270115C00350000 350.00 39 38 42.2 65 551 67.62%
APP 270115C01100000 1100.00 3.3 0 1.5 1 482 80.57%
APP 270115C00300000 300.00 57.57 55.7 60 228 464 66.05% YES
APP 270115C00640000 640.00 5.1 4.1 4.9 23 442 69.34%
APP 270115C00450000 450.00 17.29 16.2 20.3 56 435 67.90%
APP 270115C00750000 750.00 2.97 2.3 3 2 431 72.67%
APP 270115C00630000 630.00 4.63 3.5 6.2 10 417 69.34%
APP 270115C00780000 780.00 2.37 2 2.45 1 399 72.95%
APP 270115C00590000 590.00 6.1 5 7.3 8 365 68.27%
APP 270115C00370000 370.00 32.75 31.6 38 5 320 68.32%
APP 270115C00560000 560.00 9.4 7 8.7 10 253 68.46%
APP 270115C00990000 990.00 1.13 0.4 1.1 1 229 75.05%
APP 270115C00770000 770.00 2.55 1.5 2.85 1 229 71.89%
APP 270115C00490000 490.00 14.5 12 13.8 18 228 67.27%
APP 270115C00620000 620.00 4.86 3.7 6.5 24 228 68.96%
APP 270115C00610000 610.00 5.21 5 6.9 10 228 70.20%
APP 270115C00470000 470.00 15 13.6 16 1 227 66.67%
APP 270115C00180000 180.00 149.06 134.7 143.3 1 220 74.46% YES
APP 270115C00720000 720.00 2.95 2.2 3.7 1 217 71.44%
APP 270115C00930000 930.00 24.1 0.35 1.9 1 214 75.64%
APP 270115C00460000 460.00 16.5 15.2 19.3 2 211 68.52%
APP 270115C00740000 740.00 3.2 1.85 3.2 14 210 71.23%
APP 270115C00920000 920.00 11.35 0.5 1.65 10 203 74.57%
APP 270115C00480000 480.00 17.3 13 16.8 2 202 68.78%
APP 270115C00960000 960.00 0.95 0.85 1.5 9 201 77.83%
APP 270115C00360000 360.00 36 33.8 37.5 34 200 65.85%
APP 270115C00910000 910.00 1.8 0.65 1.5 100 197 73.97%
APP 270115C00510000 510.00 10.8 9.6 13.5 2 193 68.35%
APP 270115C00760000 760.00 4.6 1.5 3.2 2 193 72.01%
APP 270115C01010000 1010.00 0.78 0.35 1.1 1 192 75.81%
APP 270115C00690000 690.00 3.8 2.05 4.7 2 185 70.43%
APP 270115C01070000 1070.00 4.1 0 1.7 41 182 80.35%
APP 270115C00170000 170.00 153.42 143.1 153.7 1 181 78.46% YES
APP 270115C00320000 320.00 48.9 50.2 53.4 44 177 69.06%
APP 270115C00340000 340.00 41.45 41 45.2 12 177 67.28%
APP 270115C00280000 280.00 66.8 65.7 72 2 176 67.89% YES
APP 270115C00185000 185.00 341 130.5 139 1 170 73.85% YES
APP 270115C00880000 880.00 26.7 0 4.3 2 168 79.79%
APP 270115C00240000 240.00 97.56 89 97.5 1 165 70.07% YES
APP 270115C00540000 540.00 8.4 7.9 9.5 4 164 67.44%
APP 270115C00330000 330.00 45.07 44 50.4 76 161 68.01%
APP 270115C00200000 200.00 121.65 119.1 130.4 2 155 77.98% YES
APP 270115C01090000 1090.00 0.75 0 1.5 15 153 80.10%
APP 270115C00680000 680.00 4.3 2.5 5 77 150 70.89%
APP 270115C00430000 430.00 22.5 19.3 24.2 3 149 68.38%
APP 270115C01020000 1020.00 10.86 0.2 1.65 2 143 78.66%
APP 270115C00390000 390.00 33.1 26.8 29.6 1 142 66.30%
APP 270115C00730000 730.00 3.3 2.2 3.9 26 140 72.75%
APP 270115C00570000 570.00 7 6.5 9.3 7 135 69.95%
APP 270115C00580000 580.00 6.5 6.1 7.8 12 131 69.03%
APP 270115C00290000 290.00 69.88 60.7 65.3 2 130 66.69% YES
APP 270115C00410000 410.00 23.1 22.7 25.1 9 128 66.26%
APP 270115C00380000 380.00 29.69 27.7 36 9 124 67.90%
APP 270115C00660000 660.00 3.9 3.4 5 7 122 70.47%
APP 270115C00530000 530.00 9.01 7.5 10.1 1 120 66.14%
APP 270115C00870000 870.00 3.1 1.05 1.7 3 111 73.97%
APP 270115C00310000 310.00 53 54.5 55.7 83 109 68.12% YES
APP 270115C00850000 850.00 1.48 1 1.75 2 108 72.64%
APP 270115C00520000 520.00 11.8 9.5 12.8 1 106 69.25%
APP 270115C00950000 950.00 1.5 0.7 1.3 2 106 75.61%
APP 270115C00145000 145.00 180.8 165.8 178.3 1 101 89.18% YES
APP 270115C00980000 980.00 6 0 2.05 5 100 77.54%
APP 270115C00830000 830.00 1.7 1.1 2.2 2 99 73.23%
APP 270115C00860000 860.00 1.32 0.95 1.95 2 96 73.88%
APP 270115C00810000 810.00 1.8 1.55 2.4 8 94 73.83%
APP 270115C00440000 440.00 21.1 16.4 22.7 1 90 67.58%
APP 270115C00710000 710.00 3.08 2.1 3.9 1 89 70.75%
APP 270115C00210000 210.00 113.4 110.8 120.7 1 88 74.09% YES
APP 270115C01030000 1030.00 15.07 0 2.4 1 87 81.91%
APP 270115C00840000 840.00 1.67 1.15 2 2 83 73.41%
APP 270115C00790000 790.00 3.8 1.3 2.7 28 83 72.47%
APP 270115C00175000 175.00 176.26 139.1 147.6 93 82 75.26% YES
APP 270115C00820000 820.00 2.2 1.5 2.05 2 82 73.33%
APP 270115C01050000 1050.00 4.5 0 2.35 2 76 82.73%
APP 270115C00125000 125.00 187 184.6 197 5 71 96.97% YES
APP 270115C00250000 250.00 87.35 82.7 89.5 2 69 68.56% YES
APP 270115C00890000 890.00 10 0.95 1.55 1 69 74.27%
APP 270115C00970000 970.00 11.95 0.65 1.2 1 66 75.96%
APP 270115C00065000 65.00 249.5 239.8 256.3 1 65 125.15% YES
APP 270115C00670000 670.00 4.35 3.3 4.1 6 63 69.71%
APP 270115C01080000 1080.00 0.8 0 1.9 13 61 81.98%
APP 270115C00155000 155.00 308.5 344.2 360 1 60 0.00% YES
APP 270115C01040000 1040.00 16.4 0 2.55 2 52 83.11%
APP 270115C00220000 220.00 107 104.4 114.6 1 50 75.68% YES
APP 270115C00150000 150.00 169.88 161.2 171.7 1 45 83.06% YES
APP 270115C00100000 100.00 246.5 205.6 221.8 1 45 100.00% YES
APP 270115C00270000 270.00 80.99 71.3 78.3 1 45 68.87% YES
APP 270115C00940000 940.00 1.1 0.05 2.8 1 44 78.75%
APP 270115C01060000 1060.00 0.8 0.05 1.7 2 40 80.15%
APP 270115C00260000 260.00 81.05 76 84.5 1 39 68.68% YES
APP 270115C00230000 230.00 104.68 96 104.8 1 37 71.18% YES
APP 270115C00080000 80.00 541 530 550 5 28 0.00% YES
APP 270115C00190000 190.00 130.09 127 137.1 6 25 77.39% 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 270115C00160000 160.00 162.5 152.2 160.9 1 10 77.27% 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 270115C00195000 195.00 135.85 122.5 132.4 2 3 75.38% YES
APP 270115C00120000 120.00 409.36 0 0 2 0 0.00% YES
APP 270115C00140000 140.00 244.46 0 0 1 0 0.00% YES
APP 270115C00135000 135.00 257.45 0 0 1 0 0.00% YES
APP 270115C00070000 70.00 311.5 0 0 1 0 0.00% YES
APP 270115C00085000 85.00 289.92 0 0 1 0 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 270115P00250000 250.00 20.5 19.7 21.3 18 1816 62.67%
APP 270115P00400000 400.00 110.3 104 110.8 6 1389 57.32% YES
APP 270115P00300000 300.00 42.5 41.9 44.6 56 1319 62.65%
APP 270115P00200000 200.00 7.98 6.3 9.4 8 1246 65.51%
APP 270115P00100000 100.00 0.53 0 0.7 5 1223 77.83%
APP 270115P00310000 310.00 48.3 43 50.7 36 964 60.13%
APP 270115P00350000 350.00 70 69.9 75 4 900 60.56% YES
APP 270115P00360000 360.00 76.2 77.4 81.1 1 864 60.30% YES
APP 270115P00500000 500.00 188.8 189.2 198 2 778 54.18% YES
APP 270115P00120000 120.00 0.9 0 1.5 2 680 73.76%
APP 270115P00135000 135.00 1.29 0.9 1.8 56 677 72.27%
APP 270115P00110000 110.00 0.85 0.05 1.5 1 666 80.40%
APP 270115P00290000 290.00 37.4 36.4 38.8 39 633 62.12%
APP 270115P00125000 125.00 0.95 0.35 1.35 83 628 72.29%
APP 270115P00320000 320.00 53.95 51.6 55.5 16 551 61.18% YES
APP 270115P00550000 550.00 234.65 236.2 246.1 2 538 54.14% YES
APP 270115P00390000 390.00 105.8 97 103.5 1 538 58.40% YES
APP 270115P00185000 185.00 5.31 3.7 6.7 1 524 65.48%
APP 270115P00230000 230.00 13.9 13.2 16.8 4 522 64.72%
APP 270115P00380000 380.00 93.7 91.5 95.7 1 483 59.81% YES
APP 270115P00150000 150.00 2.55 1 3.3 1 481 70.20%
APP 270115P00220000 220.00 11.75 11.5 12.5 2 444 64.36%
APP 270115P00160000 160.00 2.87 1.75 3.8 1 407 68.51%
APP 270115P00080000 80.00 2.26 0.05 1 1 406 97.66%
APP 270115P00210000 210.00 9.6 7.7 10.4 1 400 63.14%
APP 270115P00240000 240.00 17.64 15.9 18.9 2 396 63.32%
APP 270115P00450000 450.00 150.2 148.5 153.1 18 391 59.29% YES
APP 270115P00470000 470.00 161.74 164.1 171.7 2 383 58.14% YES
APP 270115P00260000 260.00 24.68 23.5 25 8 363 62.54%
APP 270115P00065000 65.00 0.17 0 0.45 6 340 100.39%
APP 270115P00280000 280.00 32.41 32.4 33.3 4 322 62.33%
APP 270115P00195000 195.00 6.5 4.9 8.4 1 318 64.79%
APP 270115P00340000 340.00 65.5 62.9 68 48 308 60.24% YES
APP 270115P00130000 130.00 1.8 0.5 1.4 2 301 70.73%
APP 270115P00330000 330.00 58.93 55 62.4 1 294 59.89% YES
APP 270115P00410000 410.00 120.7 111.6 119.3 2 285 57.21% YES
APP 270115P00370000 370.00 80 82.6 87.6 1 234 58.50% YES
APP 270115P00075000 75.00 0.37 0 4.4 9 230 129.98%
APP 270115P00430000 430.00 128.4 127.8 135.8 1 218 56.54% YES
APP 270115P00460000 460.00 160.1 153.7 162.9 2 205 56.96% YES
APP 270115P00145000 145.00 1.85 1 2.5 2 204 70.08%
APP 270115P00270000 270.00 28.26 26 30.1 25 201 61.96%
APP 270115P00420000 420.00 130.6 119.9 127.4 2 194 57.04% YES
APP 270115P00490000 490.00 178.98 180.1 190 2 185 55.93% YES
APP 270115P00190000 190.00 6.1 4.8 7.5 2 182 65.97%
APP 270115P00140000 140.00 2 0.85 2.25 4 177 71.24%
APP 270115P00530000 530.00 216.16 217.3 227.2 1 174 55.01% YES
APP 270115P00180000 180.00 4.84 4 5.1 15 171 65.78%
APP 270115P00085000 85.00 2.28 0 1.8 1 169 101.44%
APP 270115P00440000 440.00 147.42 136.7 144.8 1 159 57.07% YES
APP 270115P00600000 600.00 296 286.2 294.7 52 159 57.37% YES
APP 270115P00105000 105.00 0.83 0 1.5 40 157 83.33%
APP 270115P00510000 510.00 196.8 199 208.4 4 151 55.99% YES
APP 270115P00520000 520.00 206.83 208 217.8 2 134 55.41% YES
APP 270115P00570000 570.00 251.8 255.4 265.4 1 126 53.71% YES
APP 270115P00095000 95.00 0.5 0.2 1.55 1 126 92.75%
APP 270115P00480000 480.00 170.25 171.5 179.5 1 125 55.19% YES
APP 270115P00155000 155.00 2.6 2 3 5 123 69.67%
APP 270115P00540000 540.00 224.75 230 236.4 1 118 59.10% YES
APP 270115P00560000 560.00 249.24 245.8 255.3 1 111 53.13% YES
APP 270115P01110000 1110.00 794.34 790.3 806.7 150 100 77.76% YES
APP 270115P00580000 580.00 266.86 265 275.1 20 97 53.31% YES
APP 270115P00630000 630.00 249.77 313.7 324.9 1 92 54.44% YES
APP 270115P00165000 165.00 3.65 3 3.9 1 82 69.24%
APP 270115P00170000 170.00 4.96 0.9 7 4 82 68.77%
APP 270115P00175000 175.00 4.2 3.6 4.7 101 74 66.88%
APP 270115P00590000 590.00 269 274.7 287.3 1 72 58.47% YES
APP 270115P00620000 620.00 228.55 301.7 316.9 1 65 53.47% YES
APP 270115P00640000 640.00 298.22 321.4 334.1 5 57 74.12% YES
APP 270115P00610000 610.00 288 295.9 304.4 1 50 57.10% YES
APP 270115P00700000 700.00 310.47 380.4 397 1 38 55.74% YES
APP 270115P00690000 690.00 366.2 373.1 383.6 1 37 50.39% YES
APP 270115P00115000 115.00 1.1 0 1.9 1 33 79.79%
APP 270115P00800000 800.00 280.65 355.5 368.1 4 29 0.00% YES
APP 270115P00070000 70.00 0.3 0 1 2 27 106.25%
APP 270115P00650000 650.00 330.3 333.5 345.4 3 25 57.34% YES
APP 270115P00840000 840.00 312.2 392.9 402 10 19 0.00% YES
APP 270115P00710000 710.00 397.2 390.2 406.6 40 16 52.73% YES
APP 270115P00820000 820.00 296.1 372 386.1 2 14 0.00% YES
APP 270115P00680000 680.00 338.6 360.4 376.6 1 13 51.78% YES
APP 270115P00880000 880.00 556.4 560.8 576.7 15 10 68.97% YES
APP 270115P00740000 740.00 420.8 421 436.6 15 10 59.91% YES
APP 270115P00830000 830.00 304.2 383.5 394.7 2 7 0.00% YES
APP 270115P00770000 770.00 321.8 250 260.6 2 5 0.00% YES
APP 270115P00660000 660.00 197.5 341 356.1 1 5 50.76% YES
APP 270115P00980000 980.00 412.3 528.7 545.3 4 4 0.00% YES
APP 270115P00790000 790.00 268.9 269.9 266.5 0 3 0.00% YES
APP 270115P01100000 1100.00 752.75 780.1 796.6 3 3 74.51% YES
APP 270115P01010000 1010.00 435.8 558.4 571.4 1 3 0.00% YES
APP 270115P01090000 1090.00 564.33 493.6 520 1 3 0.00% YES
APP 270115P00890000 890.00 363.1 439.7 450.9 2 2 0.00% YES
APP 270115P00860000 860.00 333.3 410.4 423.6 2 2 0.00% YES
APP 270115P00950000 950.00 358 502.7 516.2 2 2 0.00% YES
APP 270115P01060000 1060.00 535.45 468 484 1 2 0.00% YES
APP 270115P00750000 750.00 251.8 430.1 446.3 2 1 51.66% 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 270115P01000000 1000.00 603.2 680.1 695.5 1 1 108.67% YES
APP 270115P01080000 1080.00 596.2 0 0 1 0 0.00% YES
APP 270115P00960000 960.00 403.8 0 0 2 0 0.00% YES
APP 270115P00730000 730.00 237.3 410.4 426.6 2 0 55.69% YES
APP 270115P00670000 670.00 207.9 350 366.6 2 0 83.87% YES
APP 270115P00850000 850.00 336.1 530.9 546.6 10 0 67.08% YES
APP 270115P00760000 760.00 272 443.1 455.5 3 0 65.70% YES
APP 270115P00900000 900.00 556.4 580.5 596.7 15 0 68.31% YES
APP 270115P00920000 920.00 578.9 600 616.6 30 0 64.40% YES
APP 270115P00940000 940.00 377.4 0 0 2 0 0.00% YES
APP 270115P00090000 90.00 0.53 0 0 3 0 50.00%
APP 270115P01020000 1020.00 447.3 0 0 2 0 0.00% YES
APP 270115P00810000 810.00 273.8 0 0 12 0 0.00% YES
APP 270115P00780000 780.00 240.9 0 0 16 0 0.00% YES
APP 270115P00970000 970.00 361.5 434 468.1 0 0 0.00% YES
APP 270115P00870000 870.00 351.7 0 0 2 0 0.00% YES
APP 270115P00720000 720.00 233.6 401.2 416.6 2 0 59.30% YES
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.