APP option chain AppLovin Corporation

Expiration Cboe delayed options data · as of 15:33 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±18.2% (217.91–314.81) · ATM IV 76.8% · P/C open interest 1.24

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
98.00	106.00		38	75.2%	0.97	0.0009	-0.053	165	0.5000	0.9500		129	88.7%	-0.03	0.0009	-0.065
93.50	102.70			94.4%	0.97	0.0010	-0.066	170	0.2500	1.15	20	121	83.4%	-0.03	0.0010	-0.077
88.60	98.10			92.4%	0.96	0.0012	-0.080	175	1.00	1.15	1	319	85.5%	-0.04	0.0012	-0.091
84.00	93.40		12	91.2%	0.95	0.0015	-0.095	180	1.25	1.60	1	653	85.5%	-0.05	0.0015	-0.105
79.40	88.80		8	89.9%	0.94	0.0017	-0.111	185	1.65	2.00	6	279	85.2%	-0.06	0.0017	-0.121
74.90	81.30		5	73.6%	0.93	0.0020	-0.129	190	2.00	2.55	11	460	84.7%	-0.07	0.0020	-0.139
70.60	79.90		7	88.7%	0.91	0.0023	-0.148	195	2.35	2.90	11	274	82.6%	-0.08	0.0023	-0.157
69.40	71.30	2	59	83.8%	0.90	0.0026	-0.168	200	3.00	3.50	26	18.6K	82.3%	-0.10	0.0026	-0.176
59.80	67.30		7	91.7%	0.86	0.0033	-0.209	210	4.50	5.50	54	1,274	82.7%	-0.13	0.0033	-0.216
52.70	57.10		44	86.0%	0.82	0.0040	-0.250	220	6.50	7.20	18	1,706	80.8%	-0.18	0.0040	-0.257
47.60	52.20			79.7%	0.80	0.0044	-0.270	225	7.60	8.40	2		80.1%	-0.20	0.0044	-0.276
44.00	47.70		75	77.6%	0.77	0.0048	-0.289	230	9.10	9.70	13	1,295	80.0%	-0.23	0.0048	-0.295
41.90	48.60			88.6%	0.74	0.0051	-0.307	235	10.60	11.40			80.0%	-0.25	0.0051	-0.312
37.50	42.90		25	81.4%	0.72	0.0054	-0.324	240	12.30	13.20	22	969	79.9%	-0.28	0.0054	-0.328
35.60	38.40			80.8%	0.69	0.0057	-0.338	245	13.90	15.00	1		79.1%	-0.31	0.0057	-0.342
32.50	34.50	2	152	78.7%	0.66	0.0059	-0.351	250	16.10	17.00	200	2,285	79.1%	-0.34	0.0059	-0.354
31.30	33.60			79.8%	0.64	0.0060	-0.356	252.5	17.10	18.20	1		79.1%	-0.36	0.0060	-0.359
30.10	32.30			80.2%	0.62	0.0061	-0.361	255	18.20	19.10	15		78.6%	-0.38	0.0062	-0.364
28.00	30.90			78.7%	0.61	0.0062	-0.365	257.5	19.20	20.30	7		78.3%	-0.39	0.0062	-0.368
27.30	28.70		168	78.1%	0.59	0.0063	-0.368	260	20.50	21.50	15	1,741	78.4%	-0.41	0.0063	-0.371
25.00	27.70	1		76.7%	0.58	0.0064	-0.371	262.5	21.70	22.60			78.0%	-0.42	0.0064	-0.374
25.30	26.30	21		78.7%	0.56	0.0064	-0.374	265	23.00	23.90	34		78.0%	-0.44	0.0064	-0.376
22.90	24.80			76.2%	0.54	0.0064	-0.375	267.5	24.10	25.10	8		77.4%	-0.46	0.0065	-0.377
22.80	23.80	14	564	77.9%	0.53	0.0065	-0.377	270	25.60	26.80	856	2,491	78.0%	-0.47	0.0065	-0.378
20.50	22.80	4		76.1%	0.51	0.0065	-0.377	272.5	26.40	27.90			76.5%	-0.49	0.0065	-0.379
19.80	21.50			76.2%	0.50	0.0065	-0.377	275	28.10	29.50	7		77.1%	-0.50	0.0065	-0.378
19.30	20.50			76.9%	0.48	0.0065	-0.376	277.5	29.60	31.00			77.1%	-0.52	0.0065	-0.377
18.40	19.40	8	1,870	76.8%	0.46	0.0065	-0.375	280	31.30	32.50	19	1,724	77.3%	-0.54	0.0065	-0.376
17.60	18.50			77.0%	0.45	0.0065	-0.373	282.5	32.80	34.00			77.0%	-0.55	0.0065	-0.374
16.50	17.70			76.8%	0.43	0.0064	-0.371	285	32.30	35.50			73.4%	-0.57	0.0065	-0.372
15.40	16.90			76.4%	0.42	0.0064	-0.368	287.5	35.90	37.40			77.0%	-0.58	0.0064	-0.369
15.20	15.80	22	1,299	76.9%	0.40	0.0063	-0.365	290	37.30	38.90	7	1,218	76.2%	-0.60	0.0064	-0.365
14.10	15.00			76.4%	0.39	0.0063	-0.361	292.5	36.70	40.70			72.5%	-0.61	0.0063	-0.361
13.30	14.30	1		76.3%	0.38	0.0062	-0.357	295	40.80	43.40			77.9%	-0.63	0.0062	-0.357
12.40	13.50			75.9%	0.36	0.0061	-0.353	297.5	40.00	44.10			71.7%	-0.64	0.0062	-0.352
11.90	12.70	170	1,111	75.9%	0.35	0.0060	-0.348	300	44.50	46.20	4	1,142	76.8%	-0.65	0.0061	-0.347
10.70	11.50	4		76.2%	0.32	0.0059	-0.338	305	47.60	50.40			76.5%	-0.68	0.0059	-0.337
9.60	10.20	33	1,133	76.0%	0.30	0.0056	-0.326	310	51.80	54.30	2	593	77.3%	-0.70	0.0057	-0.325
8.00	9.40	1		75.4%	0.27	0.0054	-0.314	315	56.00	59.50			80.2%	-0.73	0.0055	-0.312
7.60	8.10	17	950	75.8%	0.25	0.0052	-0.301	320	59.60	62.90		866	78.2%	-0.75	0.0053	-0.299
6.00	6.70	15	1,119	76.4%	0.21	0.0047	-0.274	330	68.50	71.20		582	79.4%	-0.79	0.0048	-0.271
4.70	5.40	13	757	76.5%	0.18	0.0042	-0.246	340	76.40	79.00	1	488	75.7%	-0.83	0.0043	-0.243
3.90	4.30	28	1,462	77.3%	0.15	0.0037	-0.220	350	86.10	89.00	1	722	80.8%	-0.86	0.0038	-0.215
2.95	3.50	18	1,420	77.3%	0.12	0.0033	-0.194	360	94.80	98.60		269	81.4%	-0.88	0.0034	-0.190
2.35	2.95	14	800	78.2%	0.10	0.0029	-0.171	370	103.40	108.50	3	89	81.6%	-0.90	0.0030	-0.165
1.85	2.30		377	78.3%	0.09	0.0025	-0.149	380	113.50	119.60		148	90.5%	-0.92	0.0026	-0.143
1.55	2.30		1,056	81.2%	0.07	0.0021	-0.131	390	120.00	129.10		131	78.6%	-0.94	0.0023	-0.124

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Nov 20, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

APP option chain AppLovin Corporation

Volatility smile — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive