# AMERICAN APPAREL INC (APP) Option Chains

> APP option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 9, 2026 (end of day).

## APP quote

| Field | Value |
|---|---|
| Last | 410.00 |
| Change | +18.78 |
| Open | 387.71 |
| Previous | 391.22 |
| High | 412.90 |
| Low | 386.07 |
| Bid | - |
| Ask | - |
| Volume | 7,407,304 |
| Trades | - |
| Dividend | 0.75 |
| Yield | 0.00% |
| Ex-Div | Jul 19, 2007 |
| Split Date | - |
| Impl Vol | 71.3% |
| Hist Vol | 76.4% |
| Opt Volume | 73,879 |
| Open Int | 431,656 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 410.00.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-05-21, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2028-06-16, 2028-09-15, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/APP.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 402.50 | APP 261113C00402500 | 16.50 | 17.30 | 19.00 | 15.43 | 185 | 16 | 75.47% | 0.6077 | -1.5565 | 0.1650 | 0.0119 | 0.0255 | W |
| 405.00 | APP 261113C00405000 | 15.00 | 16.50 | 15.70 | 13.99 | 485 | 133 | 76.68% | 0.5765 | -1.6113 | 0.1681 | 0.0119 | 0.0242 | W |
| 407.50 | APP 261113C00407500 | 14.00 | 14.50 | 14.60 | 12.64 | 473 | 62 | 75.94% | 0.5465 | -1.6147 | 0.1701 | 0.0122 | 0.0230 | W |
| 410.00 | APP 261113C00410000 | 12.80 | 13.20 | 13.19 | 11.38 | 948 | 255 | 77.05% | 0.5161 | -1.6480 | 0.1711 | 0.0121 | 0.0217 | W |
| 412.50 | APP 261113C00412500 | 11.70 | 12.00 | 12.00 | 10.20 | 230 | 47 | 76.07% | 0.4855 | -1.6273 | 0.1711 | 0.0122 | 0.0205 | W |
| 415.00 | APP 261113C00415000 | 10.50 | 10.80 | 10.70 | 9.11 | 444 | 169 | 75.76% | 0.4550 | -1.6113 | 0.1701 | 0.0122 | 0.0193 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 402.50 | APP 261113P00402500 | 9.40 | 9.60 | 9.50 | 7.82 | 150 | 2 | 76.09% | -0.3929 | -1.5694 | 0.1650 | 0.0118 | -0.0187 | W |
| 405.00 | APP 261113P00405000 | 10.00 | 11.00 | 10.50 | 8.88 | 176 | 1 | 75.50% | -0.4228 | -1.5855 | 0.1680 | 0.0121 | -0.0201 | W |
| 407.50 | APP 261113P00407500 | 11.50 | 11.70 | 11.55 | 10.03 | 197 | 2 | 74.78% | -0.4533 | -1.5894 | 0.1701 | 0.0123 | -0.0216 | W |
| 410.00 | APP 261113P00410000 | 12.80 | 13.10 | 12.79 | 11.27 | 294 | 2 | 75.66% | -0.4842 | -1.6178 | 0.1711 | 0.0123 | -0.0232 | W |
| 412.50 | APP 261113P00412500 | 13.80 | 14.20 | 13.98 | 12.59 | 73 | 0 | 73.92% | -0.5159 | -1.5806 | 0.1711 | 0.0126 | -0.0247 | W |
| 415.00 | APP 261113P00415000 | 14.70 | 16.40 | 16.10 | 14.00 | 71 | 26 | 78.12% | -0.5427 | -1.6621 | 0.1702 | 0.0118 | -0.0261 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 402.50 | APP 261120C00402500 | 22.90 | 23.30 | 24.00 | 25.07 | 35 | 0 | 67.96% | 0.5854 | -0.8578 | 0.2774 | 0.0081 | 0.0654 | S |
| 405.00 | APP 261120C00405000 | 21.60 | 21.90 | 21.50 | 23.75 | 55 | 0 | 67.86% | 0.5649 | -0.8650 | 0.2802 | 0.0082 | 0.0632 | S |
| 407.50 | APP 261120C00407500 | 20.30 | 20.60 | 20.37 | 22.47 | 115 | 0 | 67.46% | 0.5442 | -0.8662 | 0.2822 | 0.0083 | 0.0611 | S |
| 410.00 | APP 261120C00410000 | 19.00 | 19.30 | 19.27 | 21.24 | 209 | 1,190 | 67.88% | 0.5236 | -0.8753 | 0.2835 | 0.0082 | 0.0589 | S |
| 415.00 | APP 261120C00415000 | 16.70 | 16.90 | 16.79 | 18.92 | 607 | 0 | 67.18% | 0.4819 | -0.8668 | 0.2837 | 0.0083 | 0.0545 | S |
| 420.00 | APP 261120C00420000 | 14.50 | 14.70 | 14.70 | 16.79 | 326 | 643 | 66.78% | 0.4406 | -0.8529 | 0.2808 | 0.0083 | 0.0500 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 402.50 | APP 261120P00402500 | 14.90 | 15.50 | 14.48 | 16.40 | 157 | 0 | 66.57% | -0.4138 | -0.8386 | 0.2773 | 0.0082 | -0.0557 | S |
| 405.00 | APP 261120P00405000 | 16.00 | 16.30 | 16.24 | 17.57 | 156 | 0 | 66.09% | -0.4346 | -0.8410 | 0.2801 | 0.0084 | -0.0586 | S |
| 407.50 | APP 261120P00407500 | 17.20 | 17.50 | 18.30 | 18.78 | 222 | 0 | 65.67% | -0.4558 | -0.8419 | 0.2822 | 0.0085 | -0.0616 | S |
| 410.00 | APP 261120P00410000 | 18.40 | 18.70 | 17.91 | 20.04 | 61 | 27 | 65.39% | -0.4773 | -0.8420 | 0.2835 | 0.0086 | -0.0646 | S |
| 415.00 | APP 261120P00415000 | 21.00 | 21.50 | 20.30 | 22.71 | 27 | 0 | 65.32% | -0.5199 | -0.8414 | 0.2836 | 0.0086 | -0.0706 | S |
| 420.00 | APP 261120P00420000 | 23.90 | 24.30 | 24.02 | 25.57 | 104 | 8 | 64.76% | -0.5627 | -0.8248 | 0.2804 | 0.0085 | -0.0768 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 402.50 | APP 261127C00402500 | 25.00 | 30.20 | 25.30 | 32.36 | 3 | 0 | 59.28% | 0.5820 | -0.5869 | 0.3556 | 0.0072 | 0.1052 | W |
| 405.00 | APP 261127C00405000 | 23.40 | 25.70 | 25.80 | 31.06 | 39 | 102 | 60.82% | 0.5632 | -0.6073 | 0.3587 | 0.0071 | 0.1018 | W |
| 407.50 | APP 261127C00407500 | 22.10 | 26.50 | 25.00 | 29.80 | 8 | 0 | 65.53% | 0.5460 | -0.6581 | 0.3609 | 0.0066 | 0.0981 | W |
| 410.00 | APP 261127C00410000 | 21.10 | 24.40 | 23.00 | 28.57 | 28 | 50 | 63.32% | 0.5283 | -0.6385 | 0.3624 | 0.0069 | 0.0955 | W |
| 415.00 | APP 261127C00415000 | 18.90 | 20.90 | 19.67 | 26.23 | 20 | 104 | 60.42% | 0.4910 | -0.6106 | 0.3632 | 0.0073 | 0.0896 | W |
| 420.00 | APP 261127C00420000 | 16.60 | 18.70 | 17.65 | 24.03 | 142 | 6 | 60.64% | 0.4559 | -0.6091 | 0.3610 | 0.0072 | 0.0835 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 402.50 | APP 261127P00402500 | 13.60 | 19.00 | 17.47 | 21.49 | 4 | 0 | 58.46% | -0.4177 | -0.5765 | 0.3555 | 0.0073 | -0.0931 | W |
| 405.00 | APP 261127P00405000 | 14.90 | 20.30 | 17.84 | 22.67 | 42 | 1 | 56.16% | -0.4359 | -0.5585 | 0.3586 | 0.0077 | -0.0969 | W |
| 407.50 | APP 261127P00407500 | 15.80 | 21.20 | 22.50 | 23.88 | 2 | 0 | 54.56% | -0.4555 | -0.5462 | 0.3610 | 0.0080 | -0.1012 | W |
| 410.00 | APP 261127P00410000 | 20.00 | 22.10 | 21.35 | 25.14 | 13 | 0 | 58.88% | -0.4737 | -0.5918 | 0.3625 | 0.0074 | -0.1063 | W |
| 415.00 | APP 261127P00415000 | 20.30 | 25.10 | 23.00 | 27.75 | 20 | 15 | 55.93% | -0.5139 | -0.5629 | 0.3630 | 0.0078 | -0.1153 | W |
| 420.00 | APP 261127P00420000 | 25.20 | 28.10 | 28.90 | 30.51 | 9 | 1 | 57.98% | -0.5486 | -0.5795 | 0.3606 | 0.0075 | -0.1241 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 395.00 | APP 261204C00395000 | 30.80 | 35.20 | 33.70 | 43.10 | 10 | 16 | 60.65% | 0.6239 | -0.4962 | 0.4074 | 0.0058 | 0.1521 | W |
| 400.00 | APP 261204C00400000 | 30.20 | 32.80 | 31.80 | 40.36 | 34 | 146 | 62.65% | 0.5925 | -0.5239 | 0.4166 | 0.0058 | 0.1446 | W |
| 405.00 | APP 261204C00405000 | 26.30 | 29.70 | 28.30 | 37.74 | 40 | 182 | 60.44% | 0.5628 | -0.5129 | 0.4229 | 0.0061 | 0.1387 | W |
| 410.00 | APP 261204C00410000 | 23.30 | 29.50 | 26.32 | 35.25 | 49 | 24 | 61.47% | 0.5326 | -0.5263 | 0.4267 | 0.0060 | 0.1315 | W |
| 415.00 | APP 261204C00415000 | 19.80 | 25.70 | 23.45 | 32.87 | 14 | 0 | 60.06% | 0.5011 | -0.5158 | 0.4281 | 0.0062 | 0.1247 | W |
| 420.00 | APP 261204C00420000 | 20.50 | 23.10 | 19.60 | 30.62 | 3 | 14 | 61.16% | 0.4724 | -0.5238 | 0.4271 | 0.0061 | 0.1177 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 395.00 | APP 261204P00395000 | 16.60 | 19.00 | 18.15 | 21.53 | 3 | 1 | 59.48% | -0.3751 | -0.4832 | 0.4070 | 0.0059 | -0.1178 | W |
| 400.00 | APP 261204P00400000 | 16.30 | 22.00 | 20.50 | 23.71 | 18 | 1 | 59.70% | -0.4063 | -0.4960 | 0.4163 | 0.0061 | -0.1281 | W |
| 405.00 | APP 261204P00405000 | 19.10 | 24.50 | 22.90 | 26.00 | 9 | 2 | 59.66% | -0.4374 | -0.5034 | 0.4229 | 0.0062 | -0.1385 | W |
| 410.00 | APP 261204P00410000 | 23.00 | 27.20 | 24.50 | 28.42 | 1 | 1 | 57.38% | -0.4697 | -0.4886 | 0.4269 | 0.0065 | -0.1487 | W |
| 420.00 | APP 261204P00420000 | 26.40 | 32.00 | 30.00 | 33.63 | 1 | 0 | 57.12% | -0.5341 | -0.4857 | 0.4266 | 0.0065 | -0.1705 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 395.00 | APP 261211C00395000 | 34.30 | 41.80 | 32.01 | 49.63 | 1 | 0 | 62.96% | 0.6161 | -0.4589 | 0.4639 | 0.0050 | 0.1881 | W |
| 400.00 | APP 261211C00400000 | 32.90 | 38.10 | 34.38 | 46.90 | 19 | 40 | 60.80% | 0.5907 | -0.4507 | 0.4719 | 0.0053 | 0.1822 | W |
| 405.00 | APP 261211C00405000 | 26.30 | 36.20 | 30.85 | 44.28 | 15 | 0 | 58.70% | 0.5634 | -0.4410 | 0.4784 | 0.0055 | 0.1755 | W |
| 410.00 | APP 261211C00410000 | 26.50 | 31.90 | 31.70 | 41.77 | 13 | 10 | 65.44% | 0.5394 | -0.4951 | 0.4821 | 0.0050 | 0.1661 | W |
| 415.00 | APP 261211C00415000 | 22.60 | 30.90 | 25.50 | 39.37 | 2 | 0 | 57.28% | 0.5062 | -0.4354 | 0.4844 | 0.0057 | 0.1596 | W |
| 420.00 | APP 261211C00420000 | 20.40 | 28.10 | 25.00 | 37.07 | 20 | 4 | 60.63% | 0.4831 | -0.4603 | 0.4840 | 0.0054 | 0.1517 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 395.00 | APP 261211P00395000 | 19.20 | 23.50 | 22.50 | 23.73 | 3 | 0 | 62.03% | -0.3836 | -0.4481 | 0.4636 | 0.0051 | -0.1576 | W |
| 400.00 | APP 261211P00400000 | 19.20 | 25.30 | 25.00 | 25.86 | 4 | 1 | 62.36% | -0.4101 | -0.4586 | 0.4721 | 0.0051 | -0.1693 | W |
| 405.00 | APP 261211P00405000 | 21.40 | 27.50 | 25.15 | 28.11 | 1 | 0 | 57.49% | -0.4370 | -0.4282 | 0.4784 | 0.0056 | -0.1791 | W |
| 410.00 | APP 261211P00410000 | 26.60 | 29.00 | 27.19 | 30.46 | 1 | 0 | 56.34% | -0.4662 | -0.4232 | 0.4827 | 0.0058 | -0.1914 | W |
| 420.00 | APP 261211P00420000 | 28.80 | 35.90 | 34.00 | 35.47 | 2 | 0 | 58.82% | -0.5199 | -0.4427 | 0.4839 | 0.0056 | -0.2167 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 380.00 | APP 261218C00380000 | 48.30 | 50.50 | 47.77 | 65.04 | 49 | 604 | 62.44% | 0.6834 | -0.3858 | 0.4775 | 0.0043 | 0.2466 | S |
| 390.00 | APP 261218C00390000 | 42.30 | 43.70 | 43.10 | 59.11 | 304 | 353 | 61.49% | 0.6377 | -0.3997 | 0.5029 | 0.0046 | 0.2333 | S |
| 400.00 | APP 261218C00400000 | 36.80 | 38.40 | 37.00 | 53.56 | 250 | 1,307 | 60.04% | 0.5897 | -0.4043 | 0.5214 | 0.0048 | 0.2188 | S |
| 410.00 | APP 261218C00410000 | 31.60 | 33.30 | 34.40 | 48.39 | 238 | 894 | 60.64% | 0.5406 | -0.4163 | 0.5322 | 0.0049 | 0.2021 | S |
| 420.00 | APP 261218C00420000 | 27.30 | 28.40 | 27.73 | 43.61 | 300 | 356 | 59.98% | 0.4912 | -0.4135 | 0.5348 | 0.0050 | 0.1855 | S |
| 430.00 | APP 261218C00430000 | 23.40 | 24.00 | 23.74 | 39.19 | 394 | 600 | 59.81% | 0.4431 | -0.4079 | 0.5294 | 0.0049 | 0.1687 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 380.00 | APP 261218P00380000 | 16.90 | 18.10 | 17.40 | 19.39 | 110 | 561 | 58.59% | -0.3105 | -0.3544 | 0.4733 | 0.0045 | -0.1546 | S |
| 390.00 | APP 261218P00390000 | 20.70 | 21.60 | 20.70 | 23.05 | 97 | 360 | 57.95% | -0.3592 | -0.3710 | 0.5011 | 0.0048 | -0.1800 | S |
| 400.00 | APP 261218P00400000 | 25.10 | 26.00 | 25.49 | 27.09 | 232 | 620 | 57.48% | -0.4101 | -0.3824 | 0.5212 | 0.0050 | -0.2069 | S |
| 410.00 | APP 261218P00410000 | 30.10 | 30.90 | 30.44 | 31.51 | 164 | 113 | 57.20% | -0.4620 | -0.3884 | 0.5324 | 0.0052 | -0.2349 | S |
| 420.00 | APP 261218P00420000 | 35.20 | 36.30 | 35.99 | 36.31 | 72 | 250 | 57.07% | -0.5136 | -0.3888 | 0.5346 | 0.0052 | -0.2635 | S |
| 430.00 | APP 261218P00430000 | 40.90 | 42.50 | 42.60 | 41.48 | 53 | 148 | 56.31% | -0.5655 | -0.3782 | 0.5277 | 0.0052 | -0.2923 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 400.00 | APP 261224C00400000 | 36.60 | 41.60 | 40.00 | 59.45 | 31 | 61 | 61.20% | 0.5894 | -0.3844 | 0.5603 | 0.0044 | 0.2486 | W |
| 405.00 | APP 261224C00405000 | 31.60 | 41.50 | 37.00 | 56.80 | 10 | 0 | 60.25% | 0.5665 | -0.3826 | 0.5667 | 0.0045 | 0.2407 | W |
| 410.00 | APP 261224C00410000 | 32.60 | 36.70 | 34.50 | 54.24 | 19 | 46 | 59.99% | 0.5434 | -0.3838 | 0.5713 | 0.0046 | 0.2321 | W |
| 415.00 | APP 261224C00415000 | 30.30 | 33.50 | 32.00 | 51.77 | 4 | 0 | 59.53% | 0.5200 | -0.3825 | 0.5740 | 0.0047 | 0.2234 | W |
| 420.00 | APP 261224C00420000 | 27.30 | 31.70 | 26.70 | 49.39 | 1 | 13 | 58.88% | 0.4962 | -0.3786 | 0.5746 | 0.0047 | 0.2144 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 395.00 | APP 261224P00395000 | 21.70 | 27.50 | 26.00 | 25.52 | 1 | 0 | 58.76% | -0.3874 | -0.3583 | 0.5515 | 0.0045 | -0.2279 | W |
| 400.00 | APP 261224P00400000 | 23.80 | 30.00 | 29.00 | 27.52 | 12 | 2 | 59.84% | -0.4111 | -0.3705 | 0.5602 | 0.0045 | -0.2436 | W |
| 405.00 | APP 261224P00405000 | 25.70 | 32.50 | 31.05 | 29.60 | 1 | 0 | 58.99% | -0.4345 | -0.3694 | 0.5668 | 0.0046 | -0.2579 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 380.00 | APP 270115C00380000 | 55.20 | 59.50 | 58.08 | 94.63 | 63 | 641 | 61.03% | 0.6659 | -0.2978 | 0.6407 | 0.0034 | 0.3944 | S |
| 390.00 | APP 270115C00390000 | 49.30 | 54.10 | 52.50 | 88.79 | 24 | 201 | 60.84% | 0.6291 | -0.3075 | 0.6651 | 0.0035 | 0.3769 | S |
| 400.00 | APP 270115C00400000 | 45.00 | 49.30 | 46.75 | 83.20 | 208 | 3,223 | 59.83% | 0.5916 | -0.3102 | 0.6834 | 0.0037 | 0.3593 | S |
| 410.00 | APP 270115C00410000 | 40.90 | 44.20 | 41.89 | 77.87 | 126 | 368 | 59.59% | 0.5535 | -0.3139 | 0.6955 | 0.0038 | 0.3396 | S |
| 420.00 | APP 270115C00420000 | 36.50 | 38.50 | 35.93 | 72.80 | 59 | 1,352 | 59.49% | 0.5158 | -0.3155 | 0.7012 | 0.0038 | 0.3193 | S |
| 430.00 | APP 270115C00430000 | 31.10 | 35.10 | 33.08 | 67.99 | 90 | 344 | 58.83% | 0.4776 | -0.3113 | 0.7005 | 0.0039 | 0.2986 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 380.00 | APP 270115P00380000 | 23.90 | 27.50 | 25.00 | 19.36 | 19 | 496 | 56.98% | -0.3309 | -0.2690 | 0.6373 | 0.0036 | -0.2950 | S |
| 390.00 | APP 270115P00390000 | 27.50 | 32.50 | 30.00 | 22.32 | 16 | 535 | 57.84% | -0.3708 | -0.2842 | 0.6643 | 0.0037 | -0.3342 | S |
| 400.00 | APP 270115P00400000 | 32.30 | 34.90 | 33.20 | 25.54 | 33 | 1,564 | 55.40% | -0.4103 | -0.2797 | 0.6837 | 0.0040 | -0.3698 | S |
| 410.00 | APP 270115P00410000 | 37.80 | 41.20 | 39.50 | 29.03 | 12 | 289 | 56.92% | -0.4499 | -0.2923 | 0.6960 | 0.0040 | -0.4112 | S |
| 420.00 | APP 270115P00420000 | 40.00 | 49.20 | 44.50 | 32.76 | 45 | 185 | 55.99% | -0.4907 | -0.2892 | 0.7015 | 0.0041 | -0.4511 | S |
| 430.00 | APP 270115P00430000 | 48.50 | 52.40 | 50.29 | 36.75 | 9 | 179 | 55.65% | -0.5306 | -0.2862 | 0.6997 | 0.0041 | -0.4918 | S |

## More for APP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/APP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/APP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/APP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=APP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/APP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/APP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/APP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/APP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt