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 ±6.0% (300.59–338.79) · ATM IV 47.5% · P/C open interest 0.77
| 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 | |
| 148.00 | 161.00 | 182.8% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 1.65 | 3 | 219.6% | 0.00 | 0.0000 | 0.000 | |||
| 143.00 | 156.20 | 174.6% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 1.70 | 211.8% | 0.00 | 0.0000 | 0.000 | ||||
| 137.80 | 151.20 | 166.7% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 1.75 | 204.2% | 0.00 | 0.0000 | 0.000 | ||||
| 133.00 | 146.00 | 158.9% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.60 | 188.5% | 0.00 | 0.0000 | 0.000 | ||||
| 128.00 | 141.20 | 159.5% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 1.40 | 180.6% | 0.00 | 0.0000 | 0.000 | ||||
| 123.00 | 136.20 | 144.1% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 1.40 | 172.8% | 0.00 | 0.0000 | -0.000 | ||||
| 118.00 | 131.00 | 137.0% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.45 | 166.1% | 0.00 | 0.0000 | -0.000 | ||||
| 112.00 | 126.00 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.45 | 158.7% | 0.00 | 0.0000 | -0.000 | |||||
| 108.00 | 121.00 | 123.3% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 1.45 | 151.4% | -0.00 | 0.0000 | -0.000 | ||||
| 103.00 | 116.90 | 140.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.4500 | 5 | 120.6% | -0.00 | 0.0000 | -0.001 | |||
| 101.00 | 108.00 | 110.2% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 1.45 | 4 | 137.2% | -0.00 | 0.0000 | -0.001 | |||
| 96.00 | 103.00 | 104.0% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 1.45 | 3 | 130.3% | -0.00 | 0.0000 | -0.001 | |||
| 91.00 | 98.00 | 97.8% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 1.45 | 30 | 123.6% | -0.00 | 0.0000 | -0.002 | |||
| 85.00 | 93.00 | 1 | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.1500 | 7 | 84.5% | -0.00 | 0.0001 | -0.003 | |||
| 81.00 | 87.90 | 1 | 81.4% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 1.50 | 2 | 111.1% | -0.00 | 0.0001 | -0.005 | ||
| 76.00 | 82.20 | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.1500 | 4 | 21 | 74.5% | -0.00 | 0.0002 | -0.008 | |||
| 71.00 | 77.80 | 62.9% | 1.00 | 0.0003 | -0.004 | 245 | 0 | 0.2000 | 107 | 72.1% | -0.00 | 0.0003 | -0.012 | |||
| 66.00 | 72.80 | 57.0% | 1.00 | 0.0004 | -0.010 | 250 | 0 | 0.4500 | 7 | 65 | 75.0% | -0.00 | 0.0004 | -0.018 | ||
| 61.00 | 68.20 | 69.4% | 0.99 | 0.0007 | -0.020 | 255 | 0 | 0.3000 | 72 | 65.8% | -0.01 | 0.0007 | -0.028 | |||
| 59.00 | 65.30 | 68.8% | 0.99 | 0.0008 | -0.026 | 257.5 | 0 | 1.50 | 7 | 82.8% | -0.01 | 0.0008 | -0.033 | |||
| 56.00 | 64.00 | 1 | 11 | 76.5% | 0.99 | 0.0010 | -0.033 | 260 | 0.1000 | 0.2000 | 8 | 524 | 60.8% | -0.01 | 0.0010 | -0.040 |
| 54.00 | 61.00 | 73.5% | 0.99 | 0.0012 | -0.042 | 262.5 | 0 | 0.9000 | 6 | 141 | 69.5% | -0.01 | 0.0012 | -0.049 | ||
| 51.00 | 57.40 | 0.98 | 0.0014 | -0.052 | 265 | 0.1000 | 0.4500 | 32 | 176 | 61.3% | -0.02 | 0.0014 | -0.058 | |||
| 49.00 | 55.40 | 59.5% | 0.98 | 0.0017 | -0.063 | 267.5 | 0 | 0.6000 | 1 | 5 | 59.5% | -0.02 | 0.0018 | -0.070 | ||
| 46.10 | 52.70 | 4 | 0.97 | 0.0021 | -0.077 | 270 | 0.1000 | 0.5500 | 19 | 137 | 59.8% | -0.03 | 0.0021 | -0.083 | ||
| 44.00 | 50.70 | 58.2% | 0.97 | 0.0025 | -0.092 | 272.5 | 0.2000 | 0.7000 | 58.3% | -0.03 | 0.0025 | -0.098 | ||||
| 42.00 | 48.60 | 8 | 28 | 64.0% | 0.96 | 0.0030 | -0.110 | 275 | 0 | 1.20 | 37 | 216 | 58.8% | -0.04 | 0.0030 | -0.115 |
| 39.00 | 45.80 | 1 | 53.6% | 0.95 | 0.0035 | -0.129 | 277.5 | 0.3500 | 0.6000 | 72 | 75 | 53.3% | -0.05 | 0.0035 | -0.135 | |
| 36.60 | 44.00 | 6 | 20 | 57.8% | 0.95 | 0.0041 | -0.152 | 280 | 0.5000 | 0.8000 | 31 | 418 | 53.9% | -0.06 | 0.0041 | -0.157 |
| 34.00 | 40.70 | 46.8% | 0.93 | 0.0048 | -0.176 | 282.5 | 0.7500 | 0.8500 | 2 | 16 | 53.4% | -0.07 | 0.0048 | -0.181 | ||
| 32.00 | 38.30 | 43 | 49.4% | 0.92 | 0.0055 | -0.203 | 285 | 0.8500 | 1.05 | 26 | 264 | 52.6% | -0.08 | 0.0056 | -0.208 | |
| 30.00 | 36.10 | 1 | 51.7% | 0.91 | 0.0064 | -0.233 | 287.5 | 1.05 | 1.30 | 4 | 114 | 51.4% | -0.09 | 0.0064 | -0.237 | |
| 26.80 | 32.70 | 4 | 36.4% | 0.89 | 0.0072 | -0.264 | 290 | 1.25 | 1.40 | 81 | 330 | 50.7% | -0.11 | 0.0073 | -0.268 | |
| 25.80 | 31.40 | 1 | 50.9% | 0.87 | 0.0082 | -0.296 | 292.5 | 0.8000 | 2.55 | 24 | 41 | 50.9% | -0.13 | 0.0082 | -0.301 | |
| 24.90 | 30.10 | 2 | 58.9% | 0.85 | 0.0092 | -0.330 | 295 | 1.80 | 2.25 | 71 | 178 | 50.6% | -0.15 | 0.0092 | -0.335 | |
| 20.10 | 25.20 | 2 | 34.2% | 0.82 | 0.0102 | -0.364 | 297.5 | 0.8000 | 4.50 | 23 | 48 | 51.8% | -0.18 | 0.0102 | -0.369 | |
| 20.80 | 24.00 | 64 | 50.3% | 0.80 | 0.0111 | -0.398 | 300 | 2.60 | 3.10 | 44 | 496 | 49.4% | -0.21 | 0.0112 | -0.403 | |
| 16.20 | 23.20 | 2 | 2 | 44.9% | 0.77 | 0.0121 | -0.431 | 302.5 | 2.75 | 4.00 | 17 | 49.0% | -0.23 | 0.0122 | -0.435 | |
| 15.40 | 22.70 | 2 | 68 | 52.4% | 0.73 | 0.0130 | -0.462 | 305 | 3.10 | 5.50 | 26 | 121 | 50.5% | -0.27 | 0.0131 | -0.466 |
| 12.60 | 17.40 | 17 | 11 | 38.6% | 0.70 | 0.0139 | -0.490 | 307.5 | 4.40 | 5.40 | 5 | 14 | 49.4% | -0.30 | 0.0139 | -0.494 |
| 11.10 | 17.40 | 36 | 150 | 44.2% | 0.66 | 0.0146 | -0.514 | 310 | 5.30 | 7.00 | 46 | 176 | 51.5% | -0.34 | 0.0147 | -0.518 |
| 10.60 | 17.60 | 1 | 25 | 51.8% | 0.63 | 0.0152 | -0.534 | 312.5 | 3.30 | 8.50 | 30 | 17 | 45.1% | -0.38 | 0.0153 | -0.538 |
| 11.40 | 13.20 | 99 | 106 | 49.9% | 0.59 | 0.0156 | -0.549 | 315 | 6.90 | 11.20 | 30 | 106 | 55.9% | -0.42 | 0.0157 | -0.553 |
| 6.80 | 12.20 | 72 | 41 | 42.5% | 0.55 | 0.0159 | -0.558 | 317.5 | 6.00 | 11.90 | 9 | 9 | 49.4% | -0.46 | 0.0160 | -0.562 |
| 6.20 | 10.50 | 82 | 608 | 43.0% | 0.51 | 0.0160 | -0.562 | 320 | 9.20 | 12.30 | 12 | 113 | 52.1% | -0.50 | 0.0162 | -0.565 |
| 4.80 | 12.10 | 20 | 25 | 49.2% | 0.47 | 0.0160 | -0.560 | 322.5 | 9.20 | 15.70 | 5 | 12 | 53.8% | -0.54 | 0.0161 | -0.563 |
| 6.00 | 8.00 | 74 | 549 | 47.1% | 0.43 | 0.0158 | -0.552 | 325 | 9.80 | 17.30 | 20 | 49 | 52.0% | -0.57 | 0.0159 | -0.555 |
| 5.30 | 7.20 | 50 | 36 | 48.1% | 0.39 | 0.0154 | -0.540 | 327.5 | 11.10 | 16.10 | 1 | 5 | 44.1% | -0.61 | 0.0155 | -0.542 |
| 5.20 | 6.70 | 94 | 224 | 51.0% | 0.35 | 0.0149 | -0.523 | 330 | 13.00 | 18.80 | 23 | 114 | 47.5% | -0.65 | 0.0150 | -0.524 |
| 4.20 | 9.00 | 48 | 84 | 58.8% | 0.32 | 0.0143 | -0.502 | 332.5 | 14.30 | 22.00 | 2 | 1 | 50.3% | -0.68 | 0.0144 | -0.503 |
| 3.80 | 5.00 | 209 | 635 | 50.6% | 0.29 | 0.0136 | -0.477 | 335 | 17.90 | 24.10 | 2 | 131 | 56.3% | -0.72 | 0.0137 | -0.478 |
| 2.25 | 4.90 | 8 | 21 | 49.3% | 0.26 | 0.0128 | -0.451 | 337.5 | 19.40 | 23.70 | 48.4% | -0.75 | 0.0129 | -0.451 | ||
| 2.50 | 4.50 | 154 | 228 | 52.3% | 0.23 | 0.0120 | -0.423 | 340 | 22.10 | 28.40 | 6 | 125 | 59.4% | -0.78 | 0.0120 | -0.422 |
| 1.50 | 4.60 | 22 | 15 | 52.6% | 0.20 | 0.0111 | -0.394 | 342.5 | 22.40 | 30.10 | 1 | 1 | 53.1% | -0.80 | 0.0112 | -0.392 |
| 1.85 | 2.55 | 77 | 85 | 49.5% | 0.18 | 0.0102 | -0.364 | 345 | 26.30 | 30.00 | 45 | 51.9% | -0.83 | 0.0103 | -0.362 | |
| 0.0500 | 5.40 | 1 | 28 | 56.5% | 0.16 | 0.0094 | -0.335 | 347.5 | 29.00 | 32.10 | 54.1% | -0.85 | 0.0095 | -0.334 | ||
| 1.45 | 1.95 | 236 | 571 | 51.0% | 0.14 | 0.0086 | -0.306 | 350 | 29.50 | 35.90 | 3 | 22 | 54.1% | -0.87 | 0.0087 | -0.305 |
| 0 | 4.30 | 4 | 14 | 57.7% | 0.12 | 0.0078 | -0.279 | 352.5 | 31.50 | 36.30 | 42.4% | -0.88 | 0.0079 | -0.279 | ||
| 0.9500 | 1.40 | 30 | 75 | 50.9% | 0.11 | 0.0070 | -0.253 | 355 | 33.10 | 39.50 | 2 | 47 | 42.9% | -0.90 | 0.0072 | -0.255 |
| 0 | 1.80 | 2 | 17 | 50.0% | 0.09 | 0.0063 | -0.228 | 357.5 | 35.80 | 42.90 | 53.3% | -0.91 | 0.0065 | -0.232 | ||
| 0.8000 | 1.00 | 114 | 152 | 52.2% | 0.08 | 0.0056 | -0.205 | 360 | 38.20 | 45.00 | 69 | 52.3% | -0.93 | 0.0059 | -0.213 | |
| 0 | 1.90 | 2 | 3 | 55.2% | 0.07 | 0.0050 | -0.184 | 362.5 | 40.00 | 47.00 | 1 | -0.94 | 0.0053 | -0.194 | ||
| 0.1500 | 0.7000 | 6 | 30 | 48.6% | 0.06 | 0.0045 | -0.165 | 365 | 42.70 | 51.00 | 2 | 14 | 60.4% | -0.95 | 0.0048 | -0.176 |
| 0 | 1.80 | 9 | 4 | 59.0% | 0.05 | 0.0040 | -0.147 | 367.5 | 45.10 | 52.00 | 45.6% | -0.96 | 0.0043 | -0.160 | ||
| 0.2500 | 0.5000 | 178 | 872 | 51.4% | 0.05 | 0.0035 | -0.131 | 370 | 48.30 | 54.00 | 48 | 51.6% | -0.96 | 0.0039 | -0.143 | |
| 0.1000 | 1.15 | 2 | 4 | 58.6% | 0.04 | 0.0031 | -0.116 | 372.5 | 50.90 | 57.00 | 60.7% | -0.97 | 0.0035 | -0.126 | ||
| 0.1000 | 0.5000 | 309 | 159 | 53.1% | 0.03 | 0.0027 | -0.103 | 375 | 52.00 | 61.00 | 2 | 58 | 63.7% | -0.98 | 0.0031 | -0.111 |
| 0 | 1.50 | 6 | 64.9% | 0.03 | 0.0024 | -0.091 | 377.5 | 54.80 | 62.00 | -0.98 | 0.0027 | -0.095 | ||||
| 0.2000 | 0.7500 | 3 | 51 | 61.4% | 0.03 | 0.0021 | -0.081 | 380 | 57.90 | 64.00 | 21 | -0.99 | 0.0023 | -0.082 | ||
| 0 | 0.8500 | 1 | 62.0% | 0.02 | 0.0019 | -0.071 | 382.5 | 60.70 | 67.00 | 66.6% | -0.99 | 0.0019 | -0.072 | |||
| 0 | 0.5500 | 136 | 59.4% | 0.02 | 0.0016 | -0.063 | 385 | 63.40 | 69.00 | 1 | 64.5% | -0.99 | 0.0016 | -0.062 | ||
| 0 | 1.90 | 1 | 76.3% | 0.02 | 0.0014 | -0.056 | 387.5 | 65.30 | 73.00 | 76.5% | -0.99 | 0.0013 | -0.055 | |||
| 0 | 1.10 | 34 | 70.5% | 0.01 | 0.0013 | -0.049 | 390 | 67.60 | 76.00 | 81.0% | -1.00 | 0.0010 | -0.051 | |||
| 0 | 0.3500 | 60.4% | 0.01 | 0.0011 | -0.043 | 392.5 | 70.60 | 77.00 | 72.8% | -1.00 | 0.0007 | -0.047 | ||||
| 0.0500 | 0.8500 | 26 | 15 | 55.6% | 0.01 | 0.0010 | -0.038 | 395 | 73.10 | 79.00 | 64.5% | -1.00 | 0.0005 | -0.044 | ||
| 0.0500 | 0.1000 | 28 | 350 | 58.4% | 0.01 | 0.0008 | -0.030 | 400 | 78.00 | 84.00 | -1.00 | 0.0002 | -0.043 | |||
| 0.0500 | 0.1000 | 27 | 27 | 61.2% | 0.01 | 0.0006 | -0.023 | 405 | 82.40 | 89.00 | -1.00 | 0.0001 | -0.042 | |||
| 0 | 0.2000 | 1 | 15 | 66.2% | 0.00 | 0.0004 | -0.018 | 410 | 87.40 | 94.00 | -1.00 | 0.0000 | -0.042 | |||
| 0 | 1.50 | 30 | 92.6% | 0.00 | 0.0004 | -0.014 | 415 | 92.40 | 99.00 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 1.15 | 38 | 91.6% | 0.00 | 0.0003 | -0.011 | 420 | 98.10 | 106.00 | 108.0% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 1.35 | 37 | 97.4% | 0.00 | 0.0002 | -0.009 | 425 | 101.00 | 111.10 | 82.9% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 1.25 | 26 | 99.3% | 0.00 | 0.0002 | -0.007 | 430 | 107.40 | 118.60 | 129.2% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 4.30 | 5 | 129.9% | 0.00 | 0.0001 | -0.005 | 435 | 109.00 | 124.00 | 107.0% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 4.10 | 26 | 132.1% | 0.00 | 0.0001 | -0.004 | 440 | 114.30 | 128.50 | 107.5% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 4.30 | 4 | 137.0% | 0.00 | 0.0001 | -0.003 | 445 | 122.80 | 132.00 | 131.4% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 3.60 | 28 | 135.2% | 0.00 | 0.0001 | -0.003 | 450 | 126.70 | 136.90 | 7 | 123.7% | -1.00 | 0.0000 | -0.042 | ||
| 0 | 4.30 | 4 | 143.8% | 0.00 | 0.0000 | -0.002 | 455 | 133.00 | 142.00 | 139.7% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 3.00 | 6 | 136.7% | 0.00 | 0.0000 | -0.002 | 460 | 137.30 | 148.50 | 149.1% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 4.30 | 9 | 150.4% | 0.00 | 0.0000 | -0.001 | 465 | 142.90 | 154.00 | 160.0% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 1.10 | 17 | 120.5% | 0.00 | 0.0000 | -0.001 | 470 | 144.90 | 158.50 | 133.7% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.5000 | 12 | 110.3% | 0.00 | 0.0000 | -0.001 | 475 | 149.90 | 163.50 | 136.6% | -1.00 | 0.0000 | -0.042 | |||
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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs