WhaleQuant.io

APP Options Chain – 2027-06-17

Detailed APP options chain for 2027-06-17 – 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 — 2027-06-17 Expiration

This page focuses on a single options expiration date for APP – 2027-06-17 – 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 2027-06-17.

This APP 2027-06-17 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 — 2027-06-17 Expiration

The table below shows all call options on APP expiring on 2027-06-17. 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 270617C00600000 600.00 117 110.1 123.9 12 1163 76.15%
APP 270617C00610000 610.00 115.82 108 123 1 948 76.71%
APP 270617C00700000 700.00 86.23 89 98 1 430 76.01%
APP 270617C01090000 1090.00 36.6 36 46 2 383 74.95%
APP 270617C01080000 1080.00 39.6 37 43.5 2 317 73.99%
APP 270617C00760000 760.00 76.03 77 86 12 293 75.65%
APP 270617C01110000 1110.00 38.7 34.9 44 7 284 74.94%
APP 270617C00940000 940.00 51.45 51 60 4 253 75.22%
APP 270617C01070000 1070.00 37.96 38 47 2 243 74.89%
APP 270617C00890000 890.00 82 57 71 7 237 76.62%
APP 270617C00400000 400.00 203 184.9 200 4 237 79.27% YES
APP 270617C00840000 840.00 94.9 66 73 1 223 75.96%
APP 270617C00350000 350.00 273.65 210 228 2 221 81.04% YES
APP 270617C00500000 500.00 150.01 142 157 8 192 77.29%
APP 270617C00690000 690.00 163.15 91 105 12 181 77.23%
APP 270617C00290000 290.00 349 246 264 1 175 83.56% YES
APP 270617C00960000 960.00 74.8 49 58 1 173 75.32%
APP 270617C01100000 1100.00 37.5 36 45 106 173 75.12%
APP 270617C01050000 1050.00 41.4 40 46.5 24 168 74.33%
APP 270617C00530000 530.00 141.3 132 144.7 2 165 76.66%
APP 270617C01000000 1000.00 45 44 54 2 165 75.06%
APP 270617C00340000 340.00 219.5 214 234 2 163 80.93% YES
APP 270617C00570000 570.00 141.6 119 134 5 160 76.78%
APP 270617C00560000 560.00 123.9 122 135.2 4 154 76.37%
APP 270617C00540000 540.00 216.4 128 144 1 151 77.07%
APP 270617C01030000 1030.00 67 42 51 6 136 75.23%
APP 270617C00640000 640.00 152.8 101 113.7 2 136 76.34%
APP 270617C00750000 750.00 76.05 81.2 88 1 131 76.33%
APP 270617C01060000 1060.00 46.9 39 48 10 130 75.00%
APP 270617C00870000 870.00 60.6 60 69 2 129 75.50%
APP 270617C00300000 300.00 313.9 238 256 5 124 81.69% YES
APP 270617C00550000 550.00 117 125 140 2 124 76.84%
APP 270617C00450000 450.00 166.23 162 177 2 120 78.14% YES
APP 270617C00630000 630.00 120.95 102 118.1 104 119 76.49%
APP 270617C00650000 650.00 98.45 100 113 2 118 77.09%
APP 270617C00880000 880.00 66.86 58 65 1 118 74.59%
APP 270617C00220000 220.00 385 294 314 1 116 88.49% YES
APP 270617C00780000 780.00 77.7 73 83 6 105 75.59%
APP 270617C00950000 950.00 79.5 50 59 148 104 75.28%
APP 270617C00105000 105.00 283.97 394 412 1 99 119.27% YES
APP 270617C00520000 520.00 131.59 135 150 1 99 77.14%
APP 270617C00380000 380.00 274.32 195 208.4 1 99 79.29% YES
APP 270617C00370000 370.00 227.68 200 215 1 92 79.95% YES
APP 270617C00145000 145.00 368.05 324 336 1 91 0.00% YES
APP 270617C00460000 460.00 152.9 158 173 3 91 78.07% YES
APP 270617C00680000 680.00 96.4 93 103 2 89 76.18%
APP 270617C00110000 110.00 374.08 384 404 1 88 103.05% YES
APP 270617C00310000 310.00 263 232 252 1 84 82.27% YES
APP 270617C00155000 155.00 397.1 468 483.2 1 82 348.08% YES
APP 270617C00250000 250.00 341.6 272 290 1 78 84.89% YES
APP 270617C00790000 790.00 76 72 81 3 75 75.66%
APP 270617C00320000 320.00 220.8 294 306 4 74 132.46% YES
APP 270617C00800000 800.00 76.94 70 79 3 74 75.45%
APP 270617C00970000 970.00 51.6 48 57 14 73 75.35%
APP 270617C00930000 930.00 79.3 52 61 1 71 75.15%
APP 270617C00160000 160.00 393.11 468 480 68 70 342.92% YES
APP 270617C00150000 150.00 305.5 420 436 1 68 217.20% YES
APP 270617C00410000 410.00 282.5 179.9 195 1 68 78.92% YES
APP 270617C00470000 470.00 161 154 166.7 1 67 77.31% YES
APP 270617C00480000 480.00 153.5 150 165 4 67 77.78% YES
APP 270617C01020000 1020.00 46.01 43 52 2 66 75.28%
APP 270617C00830000 830.00 68.1 65 74 2 66 75.21%
APP 270617C00430000 430.00 183 171 186 1 63 78.67% YES
APP 270617C00490000 490.00 153.5 146.1 160.9 5 63 77.56% YES
APP 270617C00740000 740.00 77 81 90 1 62 75.87%
APP 270617C00980000 980.00 73.2 46 56 2 61 75.08%
APP 270617C00210000 210.00 299.8 370 386 2 57 170.45% YES
APP 270617C01010000 1010.00 52.4 43 53 22 57 75.03%
APP 270617C00720000 720.00 85.75 87.3 94 38 55 76.57%
APP 270617C00730000 730.00 152 83 92.1 1 54 75.97%
APP 270617C00580000 580.00 118.58 116 131 1 54 76.69%
APP 270617C00420000 420.00 170 176 190 1 50 78.84% YES
APP 270617C00710000 710.00 99.85 87 96 1 49 76.01%
APP 270617C00860000 860.00 91.1 61 70 1 49 75.32%
APP 270617C00440000 440.00 193 166.9 181 1 48 78.40% YES
APP 270617C00850000 850.00 63.44 64.5 71 1 48 75.79%
APP 270617C01040000 1040.00 66 41 50 2 46 75.17%
APP 270617C00125000 125.00 352.65 359 372 2 45 53.47% YES
APP 270617C00390000 390.00 226 190 204 1 44 79.27% YES
APP 270617C00270000 270.00 261 258 276 1 39 83.52% YES
APP 270617C00115000 115.00 308 384 404 1 38 115.08% YES
APP 270617C00260000 260.00 260 266 284 6 35 85.26% YES
APP 270617C00820000 820.00 67.5 67 76 12 34 75.49%
APP 270617C00770000 770.00 78.69 75 84 3 33 75.51%
APP 270617C00620000 620.00 123.5 105 118.7 2 32 76.15%
APP 270617C00240000 240.00 273 280 298 1 31 86.53% YES
APP 270617C00280000 280.00 328.52 252 270 5 31 83.62% YES
APP 270617C00510000 510.00 140 139 154 1 31 77.50%
APP 270617C00920000 920.00 103.81 53 62 2 29 75.07%
APP 270617C00360000 360.00 213 209.3 216.4 1 29 80.25% YES
APP 270617C00330000 330.00 300 220 236.1 3 28 79.98% YES
APP 270617C00230000 230.00 367 286 304 1 28 85.77% YES
APP 270617C00660000 660.00 101.99 98 107 8 26 76.23%
APP 270617C00200000 200.00 323.27 310 328 1 22 90.01% YES
APP 270617C00990000 990.00 71.7 45 55 10 20 75.08%
APP 270617C00590000 590.00 196.75 113 127 2 20 76.31%
APP 270617C00670000 670.00 140.3 95 110 1 19 77.34%
APP 270617C00180000 180.00 309.45 394 410 1 15 189.09% YES
APP 270617C00120000 120.00 349.5 442 462 11 15 253.53% YES
APP 270617C00170000 170.00 335 334 350 2 14 91.67% YES
APP 270617C00910000 910.00 82.9 54 62.7 1 12 74.89%
APP 270617C00900000 900.00 64 56 65 1 12 75.40%
APP 270617C00810000 810.00 104.47 68 78 4 10 75.48%
APP 270617C00175000 175.00 296.5 398 414 12 8 192.66% YES
APP 270617C00185000 185.00 313.6 310 324 2 6 64.20% YES
APP 270617C00190000 190.00 327.94 290.1 303.7 1 5 0.00% YES
APP 270617C00165000 165.00 288 516 533.2 1 1 0.00% YES
APP 270617C00130000 130.00 317.88 0 0 4 0 0.00% YES
APP 270617C00195000 195.00 228.19 0 0 1 0 0.00% YES
APP 270617C00135000 135.00 267.04 0 0 1 0 0.00% YES
APP 270617C00140000 140.00 273.75 0 0 1 0 0.00% YES

APP Put Options Chain – 2027-06-17

The table below lists all put options on APP expiring on 2027-06-17. 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 270617P00260000 260.00 30.1 23 33 47 1557 74.68%
APP 270617P00400000 400.00 80.7 76 86 5 715 70.14%
APP 270617P00105000 105.00 2.17 1.85 6.4 32 681 93.60%
APP 270617P00310000 310.00 44.28 40.5 48 26 399 73.29%
APP 270617P00500000 500.00 136.8 128 140.6 2 352 67.48% YES
APP 270617P00250000 250.00 26 20 28.5 1 333 73.87%
APP 270617P00290000 290.00 39.55 32 41 10 333 73.10%
APP 270617P00140000 140.00 5.05 1 9.6 3 298 81.06%
APP 270617P00550000 550.00 153.03 159 172.5 1 271 66.62% YES
APP 270617P00350000 350.00 60.7 54 63 3 263 71.28%
APP 270617P00320000 320.00 48.3 42 52 20 234 72.28%
APP 270617P00530000 530.00 132.2 147 161 4 226 67.55% YES
APP 270617P00270000 270.00 32.3 26 35 2 204 73.94%
APP 270617P00200000 200.00 14.4 9.2 19 6 182 77.47%
APP 270617P00450000 450.00 111.38 100.9 113.5 8 181 69.33%
APP 270617P00360000 360.00 66.7 58 67 8 181 70.88%
APP 270617P00390000 390.00 76.1 71 81 7 158 70.21%
APP 270617P00380000 380.00 74.06 67 76 6 157 70.52%
APP 270617P00190000 190.00 11.4 8 17 6 157 78.39%
APP 270617P00110000 110.00 2.8 0.1 6.6 1 144 87.10%
APP 270617P00330000 330.00 54.25 46 55 18 138 71.79%
APP 270617P00420000 420.00 93.6 86 95 2 133 69.45%
APP 270617P00460000 460.00 113.6 104 117.5 5 131 68.04%
APP 270617P00280000 280.00 36.45 29 38 71 114 73.58%
APP 270617P00130000 130.00 5.59 1.55 10 2 109 87.24%
APP 270617P00600000 600.00 210 193 206.5 1 109 65.88% YES
APP 270617P00120000 120.00 3.5 2.25 6.8 2 103 87.41%
APP 270617P00300000 300.00 41.2 35 42.5 12 101 71.86%
APP 270617P00440000 440.00 97.5 96 106 50 94 69.08%
APP 270617P00410000 410.00 85.1 81 90 7 90 69.67%
APP 270617P00160000 160.00 8.5 3.1 10.4 1 86 77.25%
APP 270617P00150000 150.00 8.5 4.7 9.5 1 84 82.32%
APP 270617P00370000 370.00 69.8 62 69.5 2 80 69.91%
APP 270617P00650000 650.00 207.2 228 246 1 78 65.74% YES
APP 270617P00780000 780.00 291.5 328 348 1 77 63.48% YES
APP 270617P00210000 210.00 16.71 11 21.1 1 76 76.96%
APP 270617P00340000 340.00 56.9 50 56.5 2 74 70.66%
APP 270617P00240000 240.00 21 20.5 28 1 72 77.32%
APP 270617P00230000 230.00 17.8 15 25 27 67 75.48%
APP 270617P00480000 480.00 129.8 116 128.1 8 66 67.62%
APP 270617P00220000 220.00 15.58 13 23 5 58 76.25%
APP 270617P00510000 510.00 135.75 134 149 22 58 67.89% YES
APP 270617P00430000 430.00 96.9 91 100 1 50 69.15%
APP 270617P00135000 135.00 4.51 2.1 7.6 3 48 81.66%
APP 270617P00170000 170.00 9.68 5 14 1 47 80.08%
APP 270617P00490000 490.00 127.3 122 137 1 43 68.29%
APP 270617P00520000 520.00 141 140 155 2 42 67.62% YES
APP 270617P00560000 560.00 175.4 166 181 7 40 67.05% YES
APP 270617P00125000 125.00 4.6 2.25 10 20 39 90.91%
APP 270617P00700000 700.00 240 268.3 282 1 38 65.15% YES
APP 270617P00115000 115.00 3.3 0.05 6.7 1 35 84.72%
APP 270617P00145000 145.00 6.05 1 11 4 34 81.20%
APP 270617P00165000 165.00 12.6 2 12 2 32 75.98%
APP 270617P00470000 470.00 123.25 110 122.8 62 31 67.86%
APP 270617P00860000 860.00 370.3 396 410.5 50 30 61.19% YES
APP 270617P00580000 580.00 162.2 179 194 1 29 66.48% YES
APP 270617P00570000 570.00 182.1 173 188 6 28 67.04% YES
APP 270617P00195000 195.00 12.2 8 15.5 6 27 75.17%
APP 270617P00710000 710.00 249.6 274 290 1 26 64.53% YES
APP 270617P00880000 880.00 401.5 342 362 2 23 0.00% YES
APP 270617P00620000 620.00 186.9 206 224 1 22 66.11% YES
APP 270617P00180000 180.00 8.75 6 13.7 4 22 76.97%
APP 270617P00750000 750.00 278.9 304 322 3 20 63.58% YES
APP 270617P00640000 640.00 201 220 238 21 20 65.57% YES
APP 270617P00660000 660.00 213.8 236 254 1 18 65.87% YES
APP 270617P00760000 760.00 285.4 312 330 21 18 63.40% YES
APP 270617P00690000 690.00 235.4 258 272.7 1 18 64.23% YES
APP 270617P00840000 840.00 325.5 378 396 30 18 61.98% YES
APP 270617P00930000 930.00 416.3 456 474 32 18 60.55% YES
APP 270617P00540000 540.00 162.6 153 168 10 17 67.43% YES
APP 270617P00830000 830.00 334.6 370 388 2 15 62.40% YES
APP 270617P00590000 590.00 180 186 201.1 1 14 66.42% YES
APP 270617P01030000 1030.00 484.1 546 564 14 13 58.93% YES
APP 270617P00175000 175.00 10 5 15 1 13 79.20%
APP 270617P00730000 730.00 262.4 288 308 1 13 64.38% YES
APP 270617P00680000 680.00 227.9 250 265.1 1 12 64.30% YES
APP 270617P00630000 630.00 193.6 212 232 1 12 65.86% YES
APP 270617P00670000 670.00 220.7 242 257.5 1 12 64.34% YES
APP 270617P01060000 1060.00 482.1 612 632 0 9 83.94% YES
APP 270617P00720000 720.00 255.9 280 300 1 9 64.47% YES
APP 270617P00610000 610.00 180.7 200 215.1 1 9 66.10% YES
APP 270617P01010000 1010.00 451.4 568 584 2 8 83.43% YES
APP 270617P00740000 740.00 266.5 296 314 2 8 63.74% YES
APP 270617P00800000 800.00 390.8 362 380 2 8 72.00% YES
APP 270617P00155000 155.00 10.8 5 6.8 3 8 76.78%
APP 270617P00810000 810.00 301.1 354 372 3 7 63.14% YES
APP 270617P00900000 900.00 484.46 384 403.2 1 7 19.97% YES
APP 270617P01110000 1110.00 550 620 638 2 7 57.60% YES
APP 270617P00910000 910.00 493.46 392 411.8 1 4 0.00% YES
APP 270617P01040000 1040.00 463.7 594 614 0 4 83.98% YES
APP 270617P00990000 990.00 553.96 460 474 2 3 0.00% YES
APP 270617P00770000 770.00 284.1 320 335.9 1 3 62.62% YES
APP 270617P00820000 820.00 295.3 400 416 4 3 82.35% YES
APP 270617P00960000 960.00 436 484 500 4 3 60.29% YES
APP 270617P01100000 1100.00 512.6 652 666 2 3 84.28% YES
APP 270617P00790000 790.00 376.5 298 312 2 2 42.55% YES
APP 270617P00890000 890.00 454.7 422 440 2 2 61.84% YES
APP 270617P00970000 970.00 533.7 508 526 2 2 70.34% YES
APP 270617P00850000 850.00 411.8 344 363.6 2 1 39.48% YES
APP 270617P01080000 1080.00 513.5 592 610 2 1 58.04% YES
APP 270617P01050000 1050.00 645.2 558 578 0 1 54.02% YES
APP 270617P00920000 920.00 384.8 486 506 0 1 83.32% YES
APP 270617P00870000 870.00 312.5 378 391.2 2 0 47.22% YES
APP 270617P00950000 950.00 580 0 0 1 0 0.00% YES
APP 270617P01000000 1000.00 632.02 0 0 1 0 0.00% YES
APP 270617P00185000 185.00 24.7 0 0 6 0 25.00%
APP 270617P00980000 980.00 549.8 0 0 2 0 0.00% YES

APP 2027-06-17 Options Chain FAQ

1. What does this APP options chain for 2027-06-17 show?

This page displays the full APP options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 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 2027-06-17 approaches.