APP option chain AppLovin Corporation
Cboe delayed options data · as of 00:33 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 ±3.5% (308.39–330.99) · ATM IV 60.3% · P/C open interest 0.72
| 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 | |
| 147.30 | 161.00 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0500 | 304.5% | 0.00 | 0.0000 | 0.000 | |||||
| 142.30 | 156.20 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0500 | 291.5% | 0.00 | 0.0000 | 0.000 | |||||
| 137.40 | 151.00 | 1 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 3.80 | 487.6% | 0.00 | 0.0000 | 0.000 | ||||
| 132.40 | 146.00 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 4.30 | 491.3% | 0.00 | 0.0000 | 0.000 | |||
| 128.10 | 141.00 | 1 | 321.6% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 4.30 | 471.2% | 0.00 | 0.0000 | 0.000 | |||
| 121.60 | 136.00 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 4.30 | 451.7% | 0.00 | 0.0000 | 0.000 | |||||
| 117.40 | 131.20 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.30 | 432.7% | 0.00 | 0.0000 | 0.000 | |||||
| 113.00 | 126.00 | 268.7% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 4.30 | 1 | 414.0% | 0.00 | 0.0000 | -0.000 | |||
| 106.60 | 121.00 | 1.00 | 0.0000 | 0.000 | 205 | 0 | 4.30 | 395.8% | 0.00 | 0.0000 | -0.000 | |||||
| 101.50 | 116.70 | 2 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 4.30 | 4 | 377.9% | 0.00 | 0.0000 | -0.000 | |||
| 101.00 | 108.20 | 245.4% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.30 | 360.4% | 0.00 | 0.0000 | -0.000 | ||||
| 96.00 | 103.20 | 232.3% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 343.3% | 0.00 | 0.0000 | -0.000 | ||||
| 91.00 | 98.00 | 3 | 204.4% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 4.30 | 1 | 326.4% | -0.00 | 0.0000 | -0.001 | ||
| 86.00 | 93.00 | 192.4% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 4.30 | 1 | 108 | 309.8% | -0.00 | 0.0000 | -0.001 | ||
| 80.90 | 88.20 | 8 | 194.6% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 4.30 | 1 | 293.5% | -0.00 | 0.0000 | -0.001 | ||
| 76.40 | 83.20 | 2 | 200.8% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.2000 | 29 | 162.8% | -0.00 | 0.0000 | -0.002 | ||
| 73.00 | 81.00 | 163.4% | 1.00 | 0.0000 | 0.000 | 242.5 | 0 | 0.7000 | 1 | 187.8% | -0.00 | 0.0000 | -0.002 | |||
| 71.00 | 78.00 | 3 | 157.7% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 0.4000 | 12 | 167.0% | -0.00 | 0.0001 | -0.003 | ||
| 68.00 | 76.20 | 164.7% | 1.00 | 0.0001 | 0.000 | 247.5 | 0 | 0.6000 | 171.5% | -0.00 | 0.0001 | -0.003 | ||||
| 65.00 | 73.20 | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.0500 | 10 | 257 | 121.5% | -0.00 | 0.0001 | -0.004 | |||
| 63.00 | 71.00 | 141.1% | 1.00 | 0.0001 | 0.000 | 252.5 | 0 | 0.1000 | 27 | 125.9% | -0.00 | 0.0001 | -0.005 | |||
| 61.00 | 68.00 | 135.7% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.2000 | 82 | 131.7% | -0.00 | 0.0001 | -0.006 | |||
| 58.00 | 64.20 | 1.00 | 0.0002 | -0.001 | 257.5 | 0 | 0.4000 | 29 | 139.3% | -0.00 | 0.0002 | -0.008 | ||||
| 56.00 | 61.60 | 2 | 1.00 | 0.0002 | -0.003 | 260 | 0 | 0.1500 | 9 | 1,211 | 117.2% | -0.00 | 0.0002 | -0.010 | ||
| 53.00 | 60.30 | 1.00 | 0.0003 | -0.006 | 262.5 | 0 | 0.1500 | 49 | 112.4% | -0.00 | 0.0003 | -0.013 | ||||
| 51.00 | 57.00 | 1 | 1.00 | 0.0004 | -0.010 | 265 | 0 | 0.7000 | 29 | 377 | 102.4% | -0.00 | 0.0004 | -0.017 | ||
| 48.00 | 54.20 | 1.00 | 0.0005 | -0.015 | 267.5 | 0 | 0.4000 | 3 | 132 | 117.7% | -0.00 | 0.0005 | -0.021 | |||
| 46.50 | 52.20 | 7 | 1.00 | 0.0006 | -0.022 | 270 | 0 | 0.2000 | 2 | 486 | 101.7% | -0.00 | 0.0006 | -0.028 | ||
| 43.00 | 49.90 | 5 | 0.99 | 0.0008 | -0.030 | 272.5 | 0 | 0.4000 | 23 | 107.1% | -0.01 | 0.0008 | -0.035 | |||
| 42.00 | 47.40 | 5 | 109.8% | 0.99 | 0.0010 | -0.040 | 275 | 0 | 0.6000 | 8 | 588 | 108.9% | -0.01 | 0.0010 | -0.045 | |
| 38.00 | 44.80 | 2 | 0.99 | 0.0013 | -0.053 | 277.5 | 0 | 1.60 | 32 | 125.6% | -0.01 | 0.0013 | -0.058 | |||
| 36.60 | 41.10 | 4 | 20 | 0.99 | 0.0017 | -0.070 | 280 | 0.0500 | 0.2000 | 161 | 476 | 84.9% | -0.01 | 0.0017 | -0.075 | |
| 33.00 | 40.00 | 15 | 0.98 | 0.0021 | -0.092 | 282.5 | 0 | 0.5000 | 1 | 100 | 90.9% | -0.02 | 0.0021 | -0.097 | ||
| 31.00 | 37.60 | 24 | 0.98 | 0.0027 | -0.121 | 285 | 0 | 0.2000 | 212 | 494 | 75.0% | -0.02 | 0.0027 | -0.125 | ||
| 29.00 | 34.70 | 1 | 0.97 | 0.0035 | -0.157 | 287.5 | 0 | 0.3000 | 30 | 86 | 72.1% | -0.03 | 0.0035 | -0.161 | ||
| 27.30 | 33.00 | 32 | 92.4% | 0.97 | 0.0044 | -0.204 | 290 | 0.1000 | 0.2000 | 305 | 663 | 67.0% | -0.03 | 0.0044 | -0.208 | |
| 24.10 | 30.40 | 1 | 72.5% | 0.96 | 0.0056 | -0.264 | 292.5 | 0.1500 | 0.4500 | 323 | 417 | 70.2% | -0.04 | 0.0056 | -0.268 | |
| 22.80 | 28.20 | 6 | 88.2% | 0.94 | 0.0070 | -0.340 | 295 | 0.2500 | 0.5000 | 128 | 620 | 67.7% | -0.06 | 0.0071 | -0.344 | |
| 19.00 | 26.00 | 91 | 69.1% | 0.93 | 0.0088 | -0.435 | 297.5 | 0.3500 | 0.6000 | 57 | 150 | 65.3% | -0.07 | 0.0088 | -0.438 | |
| 16.50 | 23.20 | 29 | 131 | 58.5% | 0.91 | 0.0109 | -0.550 | 300 | 0.5500 | 0.7500 | 284 | 805 | 64.1% | -0.10 | 0.0110 | -0.553 |
| 14.10 | 21.60 | 5 | 40 | 64.3% | 0.88 | 0.0133 | -0.687 | 302.5 | 0.5500 | 1.15 | 79 | 379 | 62.2% | -0.12 | 0.0134 | -0.691 |
| 12.10 | 19.00 | 24 | 116 | 62.0% | 0.84 | 0.0161 | -0.844 | 305 | 1.00 | 1.50 | 150 | 460 | 62.9% | -0.16 | 0.0162 | -0.849 |
| 9.80 | 16.60 | 11 | 83 | 56.2% | 0.80 | 0.0190 | -1.016 | 307.5 | 1.30 | 2.10 | 41 | 141 | 62.5% | -0.20 | 0.0192 | -1.022 |
| 9.10 | 12.90 | 117 | 358 | 52.9% | 0.75 | 0.0220 | -1.192 | 310 | 1.90 | 2.65 | 291 | 533 | 62.1% | -0.25 | 0.0222 | -1.201 |
| 9.10 | 10.40 | 176 | 196 | 56.5% | 0.70 | 0.0247 | -1.355 | 312.5 | 2.10 | 3.80 | 43 | 158 | 61.3% | -0.31 | 0.0251 | -1.369 |
| 7.60 | 8.50 | 210 | 313 | 56.9% | 0.63 | 0.0269 | -1.487 | 315 | 3.40 | 4.20 | 56 | 519 | 60.7% | -0.37 | 0.0274 | -1.507 |
| 6.20 | 7.20 | 93 | 211 | 60.2% | 0.56 | 0.0284 | -1.568 | 317.5 | 4.40 | 6.40 | 47 | 39 | 66.5% | -0.44 | 0.0289 | -1.597 |
| 4.80 | 5.60 | 466 | 565 | 60.0% | 0.49 | 0.0289 | -1.587 | 320 | 4.70 | 7.50 | 34 | 300 | 60.7% | -0.51 | 0.0294 | -1.625 |
| 3.70 | 4.50 | 166 | 93 | 57.8% | 0.42 | 0.0283 | -1.541 | 322.5 | 5.70 | 9.00 | 8 | 91 | 58.9% | -0.59 | 0.0289 | -1.585 |
| 3.00 | 3.50 | 642 | 854 | 58.6% | 0.35 | 0.0268 | -1.437 | 325 | 7.00 | 12.40 | 13 | 169 | 67.5% | -0.66 | 0.0273 | -1.482 |
| 2.20 | 2.75 | 104 | 287 | 58.5% | 0.29 | 0.0246 | -1.292 | 327.5 | 8.80 | 15.10 | 2 | 63 | 74.1% | -0.72 | 0.0250 | -1.330 |
| 1.75 | 2.00 | 827 | 778 | 60.5% | 0.24 | 0.0219 | -1.125 | 330 | 11.10 | 13.80 | 10 | 191 | 56.8% | -0.77 | 0.0222 | -1.150 |
| 0.9000 | 1.90 | 144 | 179 | 59.1% | 0.19 | 0.0191 | -0.955 | 332.5 | 11.60 | 16.80 | 74 | 51.2% | -0.82 | 0.0193 | -0.962 | |
| 0.9000 | 1.25 | 690 | 872 | 60.6% | 0.15 | 0.0163 | -0.793 | 335 | 14.80 | 20.20 | 8 | 426 | 71.7% | -0.86 | 0.0164 | -0.784 |
| 0.6500 | 0.9500 | 53 | 269 | 59.7% | 0.12 | 0.0137 | -0.649 | 337.5 | 16.80 | 21.10 | 1 | 57.3% | -0.89 | 0.0138 | -0.625 | |
| 0.4500 | 0.7000 | 747 | 1,192 | 61.0% | 0.10 | 0.0114 | -0.524 | 340 | 19.00 | 26.00 | 54 | 170 | 84.8% | -0.92 | 0.0114 | -0.491 |
| 0.3500 | 0.5000 | 12 | 84 | 61.8% | 0.08 | 0.0094 | -0.421 | 342.5 | 20.10 | 28.10 | 1 | 3 | 72.2% | -0.94 | 0.0094 | -0.385 |
| 0.1500 | 1.05 | 264 | 464 | 72.1% | 0.06 | 0.0077 | -0.336 | 345 | 22.70 | 30.50 | 1 | 24 | 77.5% | -0.95 | 0.0076 | -0.302 |
| 0.1000 | 0.5500 | 5 | 50 | 67.7% | 0.05 | 0.0063 | -0.268 | 347.5 | 25.40 | 31.50 | -0.96 | 0.0061 | -0.240 | |||
| 0.1000 | 0.2000 | 382 | 1,760 | 64.6% | 0.04 | 0.0051 | -0.213 | 350 | 27.00 | 35.20 | 54 | 93 | 66.8% | -0.97 | 0.0049 | -0.195 |
| 0 | 0.6500 | 13 | 58 | 76.7% | 0.03 | 0.0041 | -0.170 | 352.5 | 31.20 | 37.00 | 92.9% | -0.98 | 0.0038 | -0.161 | ||
| 0 | 0.6500 | 7 | 433 | 82.2% | 0.02 | 0.0034 | -0.136 | 355 | 32.00 | 41.00 | 2 | 13 | 94.6% | -0.99 | 0.0030 | -0.138 |
| 0 | 0.4500 | 1 | 18 | 80.1% | 0.02 | 0.0027 | -0.109 | 357.5 | 35.80 | 42.00 | 1 | 95.5% | -0.99 | 0.0023 | -0.121 | |
| 0 | 0.7500 | 19 | 471 | 67.9% | 0.02 | 0.0022 | -0.088 | 360 | 38.40 | 43.90 | 87.0% | -0.99 | 0.0018 | -0.109 | ||
| 0 | 0.6500 | 47 | 93.8% | 0.01 | 0.0018 | -0.071 | 362.5 | 40.40 | 47.00 | 94.4% | -0.99 | 0.0013 | -0.100 | |||
| 0 | 0.1000 | 6 | 109 | 74.7% | 0.01 | 0.0015 | -0.057 | 365 | 43.90 | 49.00 | 110.9% | -1.00 | 0.0010 | -0.095 | ||
| 0 | 0.1500 | 1 | 11 | 82.0% | 0.01 | 0.0012 | -0.047 | 367.5 | 45.80 | 52.00 | 113.2% | -1.00 | 0.0007 | -0.091 | ||
| 0 | 0.0500 | 3 | 487 | 75.3% | 0.01 | 0.0010 | -0.038 | 370 | 47.50 | 55.00 | 109.6% | -1.00 | 0.0006 | -0.088 | ||
| 0 | 0.1500 | 17 | 88.8% | 0.01 | 0.0008 | -0.031 | 372.5 | 49.20 | 57.00 | -1.00 | 0.0004 | -0.086 | ||||
| 0 | 0.4500 | 2 | 1,136 | 107.3% | 0.00 | 0.0007 | -0.026 | 375 | 52.00 | 60.00 | -1.00 | 0.0003 | -0.085 | |||
| 0 | 0.4000 | 1 | 1 | 109.0% | 0.00 | 0.0006 | -0.021 | 377.5 | 54.20 | 62.00 | -1.00 | 0.0002 | -0.084 | |||
| 0 | 0.0500 | 1 | 68 | 87.3% | 0.00 | 0.0005 | -0.018 | 380 | 57.40 | 65.00 | 122.0% | -1.00 | 0.0002 | -0.084 | ||
| 0 | 0.1000 | 2 | 7 | 97.2% | 0.00 | 0.0004 | -0.015 | 382.5 | 59.00 | 67.00 | -1.00 | 0.0001 | -0.083 | |||
| 0 | 3.90 | 105 | 185.4% | 0.00 | 0.0003 | -0.012 | 385 | 62.10 | 70.00 | 112.4% | -1.00 | 0.0001 | -0.083 | |||
| 0 | 4.30 | 194.8% | 0.00 | 0.0003 | -0.011 | 387.5 | 64.10 | 73.00 | 115.7% | -1.00 | 0.0001 | -0.083 | ||||
| 0 | 1.00 | 62 | 146.5% | 0.00 | 0.0002 | -0.009 | 390 | 67.00 | 76.00 | 154.6% | -1.00 | 0.0000 | -0.083 | |||
| 0 | 0.8500 | 146.1% | 0.00 | 0.0002 | -0.007 | 392.5 | 70.20 | 78.00 | 163.1% | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 0.3000 | 67 | 128.2% | 0.00 | 0.0002 | -0.006 | 395 | 72.00 | 80.90 | 159.9% | -1.00 | 0.0000 | -0.083 | |||
| 0 | 0.6000 | 1 | 145.1% | 0.00 | 0.0001 | -0.005 | 397.5 | 75.40 | 83.00 | 175.3% | -1.00 | 0.0000 | -0.083 | |||
| 0 | 0.0500 | 474 | 192.9% | 0.00 | 0.0001 | -0.005 | 400 | 77.30 | 86.00 | 177.0% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0500 | 20 | 112.7% | 0.00 | 0.0001 | -0.004 | 402.5 | 79.90 | 88.00 | 171.1% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0500 | 339 | 115.3% | 0.00 | 0.0001 | -0.003 | 405 | 82.00 | 91.00 | 177.4% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0500 | 109 | 120.6% | 0.00 | 0.0001 | -0.003 | 410 | 88.20 | 94.00 | 152.6% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.6000 | 32 | 168.6% | 0.00 | 0.0000 | -0.002 | 415 | 92.30 | 99.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.7500 | 38 | 131.0% | 0.00 | 0.0000 | -0.002 | 420 | 98.00 | 106.00 | 221.8% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 4.30 | 32 | 259.0% | 0.00 | 0.0000 | -0.001 | 425 | 102.30 | 113.50 | 258.9% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 1.50 | 127 | 216.6% | 0.00 | 0.0000 | -0.001 | 430 | 105.20 | 118.50 | 230.1% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 4.30 | 22 | 274.5% | 0.00 | 0.0000 | -0.001 | 435 | 113.10 | 122.00 | 263.6% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 4.30 | 1 | 19 | 282.0% | 0.00 | 0.0000 | -0.001 | 440 | 117.70 | 127.00 | 264.0% | -1.00 | 0.0000 | -0.082 | ||
| 0 | 4.30 | 168 | 289.4% | 0.00 | 0.0000 | -0.000 | 445 | 123.00 | 132.00 | 276.4% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0500 | 1 | 195 | 160.1% | 0.00 | 0.0000 | -0.000 | 450 | 128.00 | 137.00 | 283.5% | -1.00 | 0.0000 | -0.082 | ||
| 0 | 4.30 | 37 | 289.3% | 0.00 | 0.0000 | -0.000 | 455 | 132.40 | 142.00 | 279.1% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 1.40 | 4 | 246.2% | 0.00 | 0.0000 | -0.000 | 460 | 134.00 | 148.50 | 230.2% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 4.30 | 60 | 317.7% | 0.00 | 0.0000 | -0.000 | 465 | 140.30 | 153.50 | 279.0% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 4.30 | 59 | 324.5% | 0.00 | 0.0000 | -0.000 | 470 | 144.00 | 158.50 | 241.4% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 4.30 | 3 | 331.2% | 0.00 | 0.0000 | -0.000 | 475 | 152.40 | 163.50 | 332.8% | -1.00 | 0.0000 | -0.082 | |||
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 — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs