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 ±10.4% (286.59–352.79) · ATM IV 51.7% · P/C open interest 1.15
| 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 | |
| 142.00 | 157.40 | 102.6% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 4.30 | 1 | 158.3% | -0.00 | 0.0000 | -0.002 | |||
| 137.00 | 152.20 | 80.4% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 4.30 | 1 | 152.0% | -0.00 | 0.0000 | -0.002 | |||
| 132.00 | 147.30 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 4.30 | 2 | 145.9% | -0.00 | 0.0000 | -0.003 | ||||
| 128.50 | 142.10 | 113.0% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 4.30 | 140.0% | -0.00 | 0.0001 | -0.004 | ||||
| 122.00 | 137.40 | 103.5% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 4.30 | 134.2% | -0.00 | 0.0001 | -0.005 | ||||
| 117.10 | 132.40 | 91.4% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 4.30 | 128.6% | -0.00 | 0.0001 | -0.007 | ||||
| 112.00 | 125.90 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.5500 | 1 | 85.9% | -0.00 | 0.0001 | -0.009 | ||||
| 107.00 | 122.40 | 1.00 | 0.0002 | 0.000 | 205 | 0 | 4.30 | 117.7% | -0.00 | 0.0002 | -0.011 | |||||
| 102.00 | 116.30 | 1.00 | 0.0002 | -0.002 | 210 | 0 | 4.30 | 15 | 112.4% | -0.00 | 0.0002 | -0.014 | ||||
| 100.00 | 110.00 | 76.5% | 0.99 | 0.0003 | -0.007 | 215 | 0 | 0.7000 | 9 | 76.6% | -0.01 | 0.0003 | -0.018 | |||
| 95.00 | 104.50 | 54.5% | 0.99 | 0.0004 | -0.012 | 220 | 0 | 2.25 | 30 | 88.9% | -0.01 | 0.0004 | -0.023 | |||
| 90.70 | 100.00 | 1 | 75.5% | 0.99 | 0.0006 | -0.018 | 225 | 0 | 4.40 | 29 | 97.6% | -0.01 | 0.0006 | -0.029 | ||
| 85.00 | 94.90 | 60.1% | 0.99 | 0.0007 | -0.026 | 230 | 0 | 2.05 | 1 | 34 | 78.5% | -0.01 | 0.0007 | -0.036 | ||
| 81.20 | 90.00 | 15 | 75.8% | 0.98 | 0.0009 | -0.035 | 235 | 0 | 1.50 | 17 | 69.9% | -0.02 | 0.0009 | -0.045 | ||
| 77.00 | 82.90 | 52.0% | 0.98 | 0.0012 | -0.046 | 240 | 0.1000 | 1.90 | 25 | 69.6% | -0.02 | 0.0012 | -0.055 | |||
| 72.00 | 79.00 | 1 | 61.2% | 0.97 | 0.0014 | -0.059 | 245 | 0 | 0.7000 | 1 | 65 | 54.1% | -0.03 | 0.0015 | -0.068 | |
| 67.00 | 73.20 | 6 | 49.2% | 0.96 | 0.0018 | -0.074 | 250 | 0.2000 | 1.10 | 19 | 108 | 56.4% | -0.04 | 0.0018 | -0.082 | |
| 62.00 | 70.00 | 1 | 3 | 59.4% | 0.95 | 0.0022 | -0.092 | 255 | 0.7000 | 1.25 | 1 | 62 | 57.0% | -0.05 | 0.0022 | -0.099 |
| 58.00 | 63.50 | 1 | 52.3% | 0.94 | 0.0027 | -0.111 | 260 | 1.05 | 1.40 | 9 | 260 | 55.8% | -0.06 | 0.0027 | -0.118 | |
| 53.00 | 59.10 | 51.4% | 0.92 | 0.0033 | -0.133 | 265 | 1.35 | 1.90 | 9 | 242 | 55.4% | -0.08 | 0.0033 | -0.139 | ||
| 47.00 | 56.00 | 6 | 4 | 51.2% | 0.90 | 0.0039 | -0.156 | 270 | 1.30 | 3.90 | 8 | 184 | 58.2% | -0.10 | 0.0039 | -0.163 |
| 45.80 | 51.80 | 1 | 1 | 61.4% | 0.88 | 0.0046 | -0.182 | 275 | 0.0500 | 5.70 | 2 | 148 | 55.3% | -0.12 | 0.0046 | -0.187 |
| 38.10 | 47.00 | 1 | 15 | 49.4% | 0.85 | 0.0053 | -0.208 | 280 | 3.00 | 5.90 | 13 | 179 | 59.1% | -0.15 | 0.0053 | -0.213 |
| 37.20 | 42.30 | 2 | 55.8% | 0.82 | 0.0060 | -0.235 | 285 | 3.00 | 5.30 | 4 | 89 | 52.5% | -0.18 | 0.0061 | -0.240 | |
| 33.60 | 39.60 | 1 | 2 | 58.4% | 0.79 | 0.0068 | -0.261 | 290 | 5.00 | 7.20 | 46 | 216 | 55.9% | -0.21 | 0.0068 | -0.266 |
| 28.60 | 33.70 | 5 | 50.9% | 0.75 | 0.0075 | -0.286 | 295 | 5.60 | 10.60 | 23 | 194 | 58.1% | -0.25 | 0.0076 | -0.291 | |
| 23.80 | 31.60 | 6 | 36 | 50.9% | 0.71 | 0.0082 | -0.309 | 300 | 6.80 | 11.80 | 37 | 226 | 56.4% | -0.29 | 0.0082 | -0.313 |
| 21.60 | 28.40 | 10 | 19 | 52.7% | 0.67 | 0.0087 | -0.328 | 305 | 8.10 | 13.80 | 7 | 89 | 55.7% | -0.33 | 0.0088 | -0.332 |
| 17.50 | 25.40 | 22 | 91 | 50.7% | 0.62 | 0.0092 | -0.343 | 310 | 8.00 | 15.80 | 10 | 154 | 52.0% | -0.38 | 0.0092 | -0.347 |
| 16.10 | 22.70 | 13 | 63 | 52.9% | 0.57 | 0.0094 | -0.354 | 315 | 10.60 | 15.20 | 2 | 18 | 47.9% | -0.43 | 0.0095 | -0.357 |
| 12.40 | 20.30 | 2 | 100 | 51.1% | 0.53 | 0.0096 | -0.359 | 320 | 12.80 | 20.70 | 4 | 27 | 52.2% | -0.48 | 0.0097 | -0.363 |
| 11.50 | 16.90 | 2 | 62 | 51.4% | 0.48 | 0.0096 | -0.360 | 325 | 16.50 | 23.50 | 2 | 39 | 53.7% | -0.52 | 0.0097 | -0.363 |
| 8.40 | 16.20 | 14 | 46 | 51.8% | 0.43 | 0.0094 | -0.356 | 330 | 20.50 | 23.50 | 33 | 50.6% | -0.57 | 0.0096 | -0.359 | |
| 6.60 | 12.00 | 22 | 80 | 47.9% | 0.39 | 0.0092 | -0.348 | 335 | 24.00 | 29.70 | 1 | 7 | 55.9% | -0.62 | 0.0093 | -0.350 |
| 7.50 | 10.40 | 11 | 113 | 51.9% | 0.35 | 0.0088 | -0.336 | 340 | 25.50 | 33.20 | 1 | 19 | 52.9% | -0.66 | 0.0089 | -0.338 |
| 3.90 | 11.70 | 13 | 209 | 52.8% | 0.31 | 0.0084 | -0.321 | 345 | 28.30 | 37.80 | 2 | 10 | 53.3% | -0.70 | 0.0085 | -0.323 |
| 5.90 | 7.40 | 31 | 124 | 53.1% | 0.27 | 0.0078 | -0.304 | 350 | 35.00 | 38.30 | 19 | 52.6% | -0.73 | 0.0080 | -0.306 | |
| 4.50 | 9.60 | 5 | 71 | 58.8% | 0.24 | 0.0073 | -0.286 | 355 | 39.80 | 42.60 | 158 | 55.0% | -0.77 | 0.0074 | -0.287 | |
| 2.00 | 5.20 | 11 | 159 | 48.3% | 0.21 | 0.0067 | -0.266 | 360 | 42.00 | 46.20 | 12 | 49.8% | -0.80 | 0.0069 | -0.268 | |
| 1.25 | 6.00 | 7 | 50 | 51.9% | 0.18 | 0.0062 | -0.247 | 365 | 46.40 | 50.90 | 145 | 51.1% | -0.82 | 0.0063 | -0.248 | |
| 2.80 | 3.60 | 8 | 120 | 53.1% | 0.16 | 0.0056 | -0.227 | 370 | 51.30 | 55.80 | 1 | 40 | 53.9% | -0.85 | 0.0057 | -0.228 |
| 2.60 | 3.10 | 26 | 54.4% | 0.14 | 0.0051 | -0.208 | 375 | 55.30 | 60.10 | 65 | 52.1% | -0.87 | 0.0052 | -0.208 | ||
| 0.0500 | 5.60 | 9 | 48 | 57.3% | 0.12 | 0.0046 | -0.190 | 380 | 59.50 | 66.40 | 9 | 56.7% | -0.89 | 0.0047 | -0.189 | |
| 1.80 | 2.40 | 32 | 55.5% | 0.11 | 0.0041 | -0.174 | 385 | 65.10 | 70.70 | 6 | 59.3% | -0.90 | 0.0042 | -0.172 | ||
| 1.55 | 3.60 | 3 | 75 | 61.5% | 0.09 | 0.0037 | -0.157 | 390 | 68.60 | 75.00 | 3 | 53.6% | -0.92 | 0.0038 | -0.155 | |
| 1.25 | 1.85 | 11 | 56.8% | 0.08 | 0.0033 | -0.143 | 395 | 73.60 | 80.00 | 3 | 56.2% | -0.93 | 0.0035 | -0.140 | ||
| 1.15 | 1.35 | 42 | 265 | 56.5% | 0.07 | 0.0029 | -0.129 | 400 | 78.60 | 85.00 | 12 | 58.7% | -0.94 | 0.0031 | -0.127 | |
| 0.9500 | 1.20 | 19 | 57.1% | 0.06 | 0.0026 | -0.116 | 405 | 82.80 | 90.00 | 56.4% | -0.95 | 0.0028 | -0.115 | |||
| 0 | 2.15 | 2 | 156 | 59.4% | 0.05 | 0.0023 | -0.105 | 410 | 88.30 | 95.00 | 4 | 61.9% | -0.96 | 0.0026 | -0.111 | |
| 0.2000 | 1.30 | 20 | 57.6% | 0.05 | 0.0020 | -0.095 | 415 | 93.60 | 100.00 | 5 | 66.0% | -0.97 | 0.0024 | -0.106 | ||
| 0 | 4.90 | 24 | 76.3% | 0.04 | 0.0018 | -0.085 | 420 | 97.60 | 106.00 | 3 | 68.3% | -0.97 | 0.0022 | -0.100 | ||
| 0 | 1.90 | 8 | 64.5% | 0.04 | 0.0016 | -0.077 | 425 | 101.00 | 114.40 | 79.5% | -0.98 | 0.0019 | -0.088 | |||
| 0.1000 | 0.8000 | 34 | 58.7% | 0.03 | 0.0014 | -0.069 | 430 | 103.70 | 119.00 | 2 | 81.0% | -0.99 | 0.0017 | -0.078 | ||
| 0 | 1.50 | 11 | 65.8% | 0.03 | 0.0013 | -0.062 | 435 | 108.50 | 124.00 | 74.4% | -0.99 | 0.0015 | -0.069 | |||
| 0 | 1.90 | 19 | 70.7% | 0.02 | 0.0011 | -0.056 | 440 | 114.20 | 129.00 | 84.4% | -0.99 | 0.0011 | -0.058 | |||
| 0 | 4.60 | 5 | 86.6% | 0.02 | 0.0010 | -0.051 | 445 | 119.00 | 133.90 | 72.9% | -0.99 | 0.0008 | -0.048 | |||
| 0 | 1.90 | 189 | 74.6% | 0.02 | 0.0009 | -0.046 | 450 | 123.60 | 139.00 | 78.1% | -1.00 | 0.0006 | -0.040 | |||
| 0 | 2.05 | 24 | 77.5% | 0.02 | 0.0008 | -0.041 | 455 | 128.10 | 144.00 | 68.8% | -1.00 | 0.0004 | -0.037 | |||
| 0 | 1.90 | 13 | 78.4% | 0.01 | 0.0007 | -0.037 | 460 | 133.50 | 149.00 | 95.0% | -1.00 | 0.0002 | -0.037 | |||
| 0 | 1.90 | 7 | 80.2% | 0.01 | 0.0006 | -0.034 | 465 | 138.90 | 154.00 | 84.0% | -1.00 | 0.0001 | -0.037 | |||
| 0 | 1.50 | 13 | 78.9% | 0.01 | 0.0006 | -0.030 | 470 | 143.10 | 159.00 | 74.1% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 1.90 | 5 | 83.9% | 0.01 | 0.0005 | -0.028 | 475 | 148.20 | 164.00 | 85.3% | -1.00 | 0.0000 | -0.037 | |||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs