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 700.00 211.4 205.8 213.5 3 1033 69.14% ITM
APP 270115C00600000 600.00 263.7 248 264.8 7 485 71.16% ITM
APP 270115C00550000 550.00 282.13 276 290 5 353 72.36% ITM
APP 270115C00630000 630.00 248.1 234 250 2 316 70.70% ITM
APP 270115C00400000 400.00 387 370 383.3 14 276 77.09% ITM
APP 270115C00780000 780.00 181.1 177.8 183.9 7 253 68.82%
APP 270115C00185000 185.00 457.9 480 492 5 169 0.00% ITM
APP 270115C00900000 900.00 144.1 136 145.8 4 165 66.92%
APP 270115C00280000 280.00 348.77 462 478 1 159 86.26% ITM
APP 270115C00170000 170.00 290.49 506.1 524 184 158 0.00% ITM
APP 270115C00500000 500.00 320 304 317.2 3 157 73.10% ITM
APP 270115C00300000 300.00 359.6 446 462 1 153 84.73% ITM
APP 270115C00240000 240.00 345.5 494 512 1 151 89.84% ITM
APP 270115C00370000 370.00 393.4 392 408 2 148 79.79% ITM
APP 270115C00490000 490.00 281 310 323.9 1 140 73.53% ITM
APP 270115C00620000 620.00 251.8 238 255 16 140 70.76% ITM
APP 270115C00760000 760.00 188.75 181.7 190.5 1 138 68.36%
APP 270115C00290000 290.00 225.9 410.8 423.6 3 134 0.00% ITM
APP 270115C00200000 200.00 504.36 528 544 1 131 92.14% ITM
APP 270115C00180000 180.00 551.1 450 466 1 128 0.00% ITM
APP 270115C00770000 770.00 183.5 182.6 188.1 1 128 69.25%
APP 270115C00720000 720.00 206.7 196.5 205.9 1 116 68.76% ITM
APP 270115C01110000 1110.00 95.72 93.3 97.7 15 114 66.23%
APP 270115C00640000 640.00 238.9 228.7 245.4 1 105 70.43% ITM
APP 270115C00140000 140.00 372 544 564 1 104 0.00% ITM
APP 270115C00320000 320.00 438.01 430 446 2 100 83.04% ITM
APP 270115C00210000 210.00 261.14 472.3 489.2 5 99 0.00% ITM
APP 270115C00800000 800.00 174 171.8 175.1 2 98 68.44%
APP 270115C00470000 470.00 325 322 337 2 92 74.21% ITM
APP 270115C00340000 340.00 422 414 426.9 20 89 79.98% ITM
APP 270115C00330000 330.00 417.87 422 438 1 83 82.14% ITM
APP 270115C00730000 730.00 195.92 192.8 203.9 5 80 69.02%
APP 270115C00420000 420.00 266.3 356 372 1 77 76.97% ITM
APP 270115C00135000 135.00 565.76 586 604 1 76 104.01% ITM
APP 270115C00750000 750.00 198 189.6 193.3 6 75 69.05%
APP 270115C00580000 580.00 273.8 258 274 2 74 71.29% ITM
APP 270115C01000000 1000.00 112.97 112.6 120 1 73 66.36%
APP 270115C00125000 125.00 466.68 432 450.7 1 71 0.00% ITM
APP 270115C00650000 650.00 227 227.1 237 4 71 70.11% ITM
APP 270115C00390000 390.00 394.2 378 394 4 66 79.04% ITM
APP 270115C00310000 310.00 445.52 438 454 3 64 83.90% ITM
APP 270115C00670000 670.00 232.2 218.6 231.9 5 64 70.61% ITM
APP 270115C00680000 680.00 223.8 217.9 227.5 5 62 71.12% ITM
APP 270115C00480000 480.00 331.5 316 331.4 4 58 74.13% ITM
APP 270115C00870000 870.00 157.6 145.2 156.3 2 57 67.59%
APP 270115C00510000 510.00 305.88 298 314 1 55 73.48% ITM
APP 270115C00690000 690.00 218.2 213.8 220.6 2 53 70.51% ITM
APP 270115C00740000 740.00 202.75 189.3 197.7 5 52 68.55%
APP 270115C00380000 380.00 366.2 384 397.1 2 52 77.76% ITM
APP 270115C01100000 1100.00 90.25 93.3 101.7 1 52 66.34%
APP 270115C00520000 520.00 293.99 292 308 1 48 73.13% ITM
APP 270115C00350000 350.00 414.49 406 422 1 47 80.29% ITM
APP 270115C00820000 820.00 138.52 160.8 168.5 8 46 67.51%
APP 270115C00910000 910.00 141.2 133.1 145.9 1 45 67.29%
APP 270115C00530000 530.00 297.45 286 304 1 45 73.21% ITM
APP 270115C00100000 100.00 504.22 520 536 2 45 0.00% ITM
APP 270115C00410000 410.00 366.65 365.8 376 5 43 77.42% ITM
APP 270115C00260000 260.00 421.45 478 494 1 42 87.56% ITM
APP 270115C00790000 790.00 146.4 171.3 179.1 2 42 67.96%
APP 270115C00360000 360.00 220 400 416 1 42 80.81% ITM
APP 270115C00220000 220.00 399.02 512 528 10 40 91.98% ITM
APP 270115C00560000 560.00 286.33 270 283.7 1 40 71.82% ITM
APP 270115C00460000 460.00 339.05 330 346 1 38 75.68% ITM
APP 270115C00250000 250.00 404.5 330 348 1 37 0.00% ITM
APP 270115C00065000 65.00 626 652 670 9 37 130.87% ITM
APP 270115C00980000 980.00 130.64 116.5 126.2 2 36 66.64%
APP 270115C00710000 710.00 195.6 202 211.9 1 36 69.51% ITM
APP 270115C00610000 610.00 237.7 244 259.8 1 34 71.15% ITM
APP 270115C00070000 70.00 506 498 515.3 1 34 0.00% ITM
APP 270115C00450000 450.00 352.5 336 349.3 2 33 75.05% ITM
APP 270115C00430000 430.00 306.95 350 363 2 32 76.14% ITM
APP 270115C00590000 590.00 266.2 254 267.1 2 32 70.97% ITM
APP 270115C00890000 890.00 115.64 138.1 147.5 30 30 66.69%
APP 270115C00150000 150.00 552.26 574 590 1 30 102.82% ITM
APP 270115C00440000 440.00 343 342 360 2 29 76.42% ITM
APP 270115C00540000 540.00 298 280 295.9 2 29 72.33% ITM
APP 270115C00080000 80.00 541 638 656 5 28 124.35% ITM
APP 270115C00165000 165.00 535 560 578 10 28 101.21% ITM
APP 270115C00660000 660.00 230 222 235.4 1 28 70.40% ITM
APP 270115C00810000 810.00 164.51 167.8 174.8 1 27 68.75%
APP 270115C01020000 1020.00 105.6 109 118.3 6 26 66.83%
APP 270115C00190000 190.00 400 394 412 1 26 0.00% ITM
APP 270115C00940000 940.00 120.3 125 135.7 2 26 66.64%
APP 270115C00270000 270.00 382.85 360 378 2 25 0.00% ITM
APP 270115C00105000 105.00 532.72 462 480 1 25 0.00% ITM
APP 270115C00950000 950.00 128.41 122.8 132.5 13 18 66.51%
APP 270115C00990000 990.00 124.6 114.5 124.5 2 18 66.73%
APP 270115C00120000 120.00 574.2 600 618 3 16 108.08% ITM
APP 270115C00840000 840.00 134.5 158.4 162.4 2 15 68.04%
APP 270115C00830000 830.00 137.3 158 168 2 15 67.95%
APP 270115C00920000 920.00 109.6 130.6 141.3 6 15 66.92%
APP 270115C00230000 230.00 290 488 506 1 14 64.80% ITM
APP 270115C01030000 1030.00 103.7 105.6 115 4 14 66.36%
APP 270115C00850000 850.00 131.8 155.5 159.1 2 13 67.95%
APP 270115C00130000 130.00 326.4 540 557.4 4 13 0.00% ITM
APP 270115C01060000 1060.00 105.05 101 109.6 1 12 66.60%
APP 270115C00960000 960.00 63.48 122.1 132.1 1 12 67.09%
APP 270115C00570000 570.00 276.6 264 280 5 11 71.82% ITM
APP 270115C01080000 1080.00 94.3 97 105.9 3 10 66.51%
APP 270115C00090000 90.00 308.24 578 595.1 1 9 0.00% ITM
APP 270115C00160000 160.00 295.15 514 531.5 3 9 0.00% ITM
APP 270115C01050000 1050.00 111.3 101.1 110.9 4 9 66.20%
APP 270115C00110000 110.00 385 594 611.8 2 9 0.00% ITM
APP 270115C00145000 145.00 513 578 596 1 8 105.04% ITM
APP 270115C01010000 1010.00 108.8 109.7 117.1 2 7 66.07%
APP 270115C00860000 860.00 143.7 148 157.6 3 7 67.37%
APP 270115C01070000 1070.00 95.92 98 107.8 4 6 66.39%
APP 270115C01090000 1090.00 95.9 94 103.9 2 6 66.25%
APP 270115C00095000 95.00 355.2 572 591.5 2 6 0.00% ITM
APP 270115C00930000 930.00 127.6 130.5 138.7 2 6 67.28%
APP 270115C00115000 115.00 531.08 538 556 1 6 0.00% ITM
APP 270115C01040000 1040.00 105.9 102.9 112.6 4 5 66.15%
APP 270115C00085000 85.00 163.39 287 297 4 5 0.00% ITM
APP 270115C00155000 155.00 303.1 518 537.2 2 5 0.00% ITM
APP 270115C00075000 75.00 502.62 492 512 1 4 0.00% ITM
APP 270115C00970000 970.00 97.4 118.6 127.5 2 4 66.48%
APP 270115C00880000 880.00 151.03 141.3 150.9 2 3 66.93%
APP 270115C00195000 195.00 419.06 534 550 1 2 95.65% ITM
APP 270115C00175000 175.00 133.27 0 0 1 0 0.00% ITM

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 7.5 6.7 7.9 1 721 79.25%
APP 270115P00250000 250.00 15.5 8 16.7 4 650 75.22%
APP 270115P00135000 135.00 3.67 2.1 4.2 6 618 87.15%
APP 270115P00125000 125.00 2.68 2.6 3.2 226 557 89.84%
APP 270115P00300000 300.00 19.89 18.7 20.2 3 522 72.26%
APP 270115P00185000 185.00 6.36 1.6 8.5 44 515 77.64%
APP 270115P00220000 220.00 9.7 8.5 11.3 1 464 79.05%
APP 270115P00230000 230.00 12.5 7 15 6 431 78.28%
APP 270115P00210000 210.00 10.04 7 9.1 26 417 78.09%
APP 270115P00550000 550.00 89.9 88.5 90.7 1 349 63.06%
APP 270115P00260000 260.00 14 9 14.9 1 322 72.09%
APP 270115P00310000 310.00 21.96 20.2 22.5 40 297 71.98%
APP 270115P00140000 140.00 4 0.4 9.6 8 283 92.97%
APP 270115P00270000 270.00 15.46 14.3 17.1 3 281 74.97%
APP 270115P00065000 65.00 0.67 0.4 0.8 2 280 98.63%
APP 270115P00130000 130.00 3.42 1.45 4.2 14 264 87.43%
APP 270115P00195000 195.00 7.73 6 12 12 262 84.65%
APP 270115P00240000 240.00 12.68 7.6 16 2 260 76.95%
APP 270115P00145000 145.00 2.73 3.1 4.6 6 256 86.54%
APP 270115P00165000 165.00 5.6 0.05 9.6 8 250 83.19%
APP 270115P00110000 110.00 2.45 0.15 5 254 240 94.54%
APP 270115P00105000 105.00 2.26 0 4 44 220 92.98%
APP 270115P00280000 280.00 19.88 15.8 18.7 2 211 74.48%
APP 270115P00120000 120.00 2.42 1.85 2.75 64 205 88.43%
APP 270115P00075000 75.00 1.01 0.05 4.6 2 204 112.73%
APP 270115P00155000 155.00 4.63 3.5 8.5 6 202 90.55%
APP 270115P00160000 160.00 5.19 0.35 10 10 198 86.07%
APP 270115P00080000 80.00 1.16 0.05 9.6 122 148 125.17%
APP 270115P00500000 500.00 73.4 68.9 72.2 1 132 64.39%
APP 270115P00190000 190.00 7.68 2.5 11 20 128 80.88%
APP 270115P00095000 95.00 1.63 0.9 4.3 1 118 102.31%
APP 270115P00470000 470.00 61.1 56 61.7 7 110 64.47%
APP 270115P00100000 100.00 2.07 1.35 5.1 4 107 103.47%
APP 270115P00520000 520.00 77.6 76.8 79.2 4 98 63.91%
APP 270115P00085000 85.00 1.24 0 9.6 2 98 121.33%
APP 270115P00350000 350.00 28.75 27.7 31 1 90 70.39%
APP 270115P00630000 630.00 125.8 124.5 131.5 1 88 62.28%
APP 270115P00150000 150.00 4.3 3.5 4.4 7 83 85.14%
APP 270115P00530000 530.00 82 80.8 83.1 2 77 63.70%
APP 270115P00330000 330.00 26.3 23.5 30 1 70 72.64%
APP 270115P00320000 320.00 27.53 21.9 28 2 69 73.27%
APP 270115P00540000 540.00 84.8 84.6 86.5 22 61 63.30%
APP 270115P00620000 620.00 121.2 115.9 122 2 61 60.84%
APP 270115P00400000 400.00 40.57 39.2 43.5 2 58 68.53%
APP 270115P00180000 180.00 8 5.5 11 9 56 87.82%
APP 270115P00700000 700.00 163.1 160 170.7 42 55 61.21%
APP 270115P00090000 90.00 1.58 0 9.2 6 51 116.86%
APP 270115P00450000 450.00 54.9 53.3 55.4 3 49 66.08%
APP 270115P00420000 420.00 46.53 44.9 49.3 1 48 68.03%
APP 270115P00610000 610.00 116.4 110.4 117.3 2 44 60.89%
APP 270115P00760000 760.00 280.6 191 203.4 2 43 59.16% ITM
APP 270115P00510000 510.00 120.8 73.3 79 2 43 65.08%
APP 270115P00340000 340.00 27.7 25.7 27.7 16 40 70.31%
APP 270115P00360000 360.00 31.4 29.7 32.1 5 39 69.46%
APP 270115P00290000 290.00 21.45 17.2 18.6 2 39 72.85%
APP 270115P00070000 70.00 1 0 2 2 34 102.20%
APP 270115P00690000 690.00 156.77 151.3 157.9 20 33 59.49%
APP 270115P00390000 390.00 45.1 36.6 43 1 28 69.62%
APP 270115P00590000 590.00 106 102.4 108.2 2 27 61.55%
APP 270115P00380000 380.00 37.4 31 40.9 2 26 69.01%
APP 270115P00600000 600.00 111.7 107.5 112.5 18 26 61.41%
APP 270115P00750000 750.00 193.49 185.8 192.8 3 25 58.67% ITM
APP 270115P00720000 720.00 174 166 181.2 7 23 59.79%
APP 270115P00175000 175.00 6.46 1 8.4 6 23 79.56%
APP 270115P00710000 710.00 169.68 161 170.8 20 23 59.24%
APP 270115P00640000 640.00 130.8 125.6 136.2 2 22 61.29%
APP 270115P00680000 680.00 171.26 146.6 153 6 21 59.89%
APP 270115P00780000 780.00 229.8 204.4 211.5 2 19 58.33% ITM
APP 270115P00115000 115.00 2.71 0 5 2 18 91.81%
APP 270115P00410000 410.00 43.4 41.8 43.9 2 17 67.41%
APP 270115P00560000 560.00 94 90 95.1 10 17 62.31%
APP 270115P00480000 480.00 63.4 62.2 64.6 7 16 64.85%
APP 270115P00430000 430.00 48.6 47.2 54 2 15 68.07%
APP 270115P00660000 660.00 138.9 139.9 148 3 15 61.99%
APP 270115P00820000 820.00 239 232 241.9 10 13 58.93% ITM
APP 270115P00370000 370.00 33.5 32 38 6 13 70.49%
APP 270115P00440000 440.00 51.48 50.3 56.8 1 11 67.72%
APP 270115P00460000 460.00 58.1 56.2 58.7 2 11 65.76%
APP 270115P00570000 570.00 118.7 96.7 103 2 11 63.39%
APP 270115P00650000 650.00 135.8 134.5 137.2 2 9 61.07%
APP 270115P00580000 580.00 102.6 99 103.8 14 9 61.99%
APP 270115P00490000 490.00 66.65 63 68.2 8 8 63.94%
APP 270115P00800000 800.00 235 218.2 227.5 1 8 58.82% ITM
APP 270115P00730000 730.00 191.65 172 181.9 2 7 58.78% ITM
APP 270115P00850000 850.00 256.2 247.9 262.2 10 6 57.89% ITM
APP 270115P00830000 830.00 332.1 234 247.9 2 6 57.92% ITM
APP 270115P01000000 1000.00 378.75 356 372 1 5 56.10% ITM
APP 270115P00980000 980.00 421 340 358 2 5 56.43% ITM
APP 270115P01110000 1110.00 472.8 442 458 4 4 54.25% ITM
APP 270115P00900000 900.00 335.98 282 299.8 2 4 57.64% ITM
APP 270115P01010000 1010.00 386.26 365.9 380 1 4 56.42% ITM
APP 270115P00170000 170.00 5.31 3.8 10 4 3 87.78%
APP 270115P00790000 790.00 268.9 212.2 221.6 0 3 59.10% ITM
APP 270115P00880000 880.00 297.9 272.4 282.4 2 3 58.09% ITM
APP 270115P01090000 1090.00 564.33 424 442 1 3 54.24% ITM
APP 270115P00810000 810.00 254.3 226 236 2 3 59.26% ITM
APP 270115P00670000 670.00 164.66 142.4 152.2 6 3 61.10%
APP 270115P01060000 1060.00 535.45 402 418 1 2 55.03% ITM
APP 270115P00770000 770.00 289.3 201.1 211 2 2 59.95% ITM
APP 270115P00920000 920.00 403.8 296 313.8 2 1 57.28% ITM
APP 270115P00930000 930.00 376.22 344 356 2 1 69.91% ITM
APP 270115P00940000 940.00 381.08 352 366 1 1 70.37% ITM
APP 270115P01100000 1100.00 497.34 434 450 0 1 54.44% ITM
APP 270115P00840000 840.00 291.1 300 320 0 1 78.98% ITM
APP 270115P00740000 740.00 238.19 180.3 188.1 1 1 59.11% ITM
APP 270115P00890000 890.00 317.7 274 291.9 0 1 57.47% ITM
APP 270115P00970000 970.00 361.5 332 350 0 1 56.40% ITM
APP 270115P01080000 1080.00 504.19 418 434 2 0 54.77% ITM
APP 270115P00960000 960.00 397.36 368 382 1 0 70.56% ITM
APP 270115P01020000 1020.00 416.05 370 388 1 0 55.70% ITM
APP 270115P00860000 860.00 268.72 259 268.6 0 0 58.41% ITM

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.