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 ±12.5% (279.74–359.64) · ATM IV 54.6% · P/C open interest 1.60
| 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 | 157.60 | 100.3% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 4.30 | 138.8% | -0.00 | 0.0000 | -0.003 | ||||
| 137.00 | 152.60 | 87.2% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 4.30 | 133.3% | -0.00 | 0.0001 | -0.004 | ||||
| 132.00 | 147.40 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 4.30 | 1 | 127.9% | -0.00 | 0.0001 | -0.005 | ||||
| 127.00 | 142.70 | 72.0% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 4.30 | 2 | 122.7% | -0.00 | 0.0001 | -0.006 | |||
| 122.00 | 137.70 | 75.8% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 4.30 | 2 | 117.7% | -0.00 | 0.0001 | -0.008 | |||
| 117.00 | 132.70 | 78.7% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 4.30 | 2 | 112.7% | -0.00 | 0.0002 | -0.011 | |||
| 112.90 | 127.50 | 74.4% | 1.00 | 0.0002 | 0.000 | 200 | 0 | 4.30 | 107.9% | -0.00 | 0.0002 | -0.013 | ||||
| 107.00 | 122.70 | 0.99 | 0.0003 | -0.002 | 205 | 0 | 4.40 | 103.7% | -0.01 | 0.0003 | -0.017 | |||||
| 102.00 | 117.90 | 0.99 | 0.0004 | -0.007 | 210 | 0 | 4.40 | 99.1% | -0.01 | 0.0004 | -0.021 | |||||
| 100.00 | 109.90 | 0.99 | 0.0005 | -0.013 | 215 | 0 | 1.80 | 2 | 6 | 78.6% | -0.01 | 0.0005 | -0.026 | |||
| 95.40 | 105.00 | 68.0% | 0.99 | 0.0006 | -0.019 | 220 | 0 | 1.50 | 5 | 72.3% | -0.01 | 0.0006 | -0.032 | |||
| 90.00 | 99.20 | 8 | 0.98 | 0.0008 | -0.027 | 225 | 0 | 1.75 | 1 | 8 | 70.5% | -0.02 | 0.0008 | -0.039 | ||
| 87.00 | 93.10 | 50.0% | 0.98 | 0.0010 | -0.036 | 230 | 0.1000 | 2.15 | 25 | 70.1% | -0.02 | 0.0010 | -0.048 | |||
| 82.00 | 89.00 | 58.3% | 0.97 | 0.0012 | -0.047 | 235 | 0.4000 | 1.30 | 13 | 62.8% | -0.03 | 0.0012 | -0.057 | |||
| 77.00 | 83.30 | 46.5% | 0.96 | 0.0015 | -0.059 | 240 | 0 | 1.60 | 7 | 40 | 58.5% | -0.04 | 0.0015 | -0.069 | ||
| 73.00 | 79.20 | 58.9% | 0.95 | 0.0018 | -0.072 | 245 | 0.7500 | 1.10 | 35 | 56.6% | -0.05 | 0.0018 | -0.082 | |||
| 68.00 | 74.10 | 1 | 54.5% | 0.94 | 0.0022 | -0.087 | 250 | 0.9500 | 2.10 | 14 | 173 | 59.1% | -0.06 | 0.0022 | -0.096 | |
| 63.00 | 69.50 | 1 | 52.8% | 0.93 | 0.0026 | -0.104 | 255 | 1.20 | 2.10 | 18 | 70 | 56.4% | -0.07 | 0.0026 | -0.112 | |
| 59.00 | 64.40 | 1 | 52.8% | 0.92 | 0.0030 | -0.122 | 260 | 1.50 | 3.00 | 9 | 183 | 57.0% | -0.08 | 0.0030 | -0.130 | |
| 55.70 | 59.50 | 2 | 55.0% | 0.90 | 0.0035 | -0.141 | 265 | 0.5000 | 4.30 | 10 | 70 | 54.0% | -0.10 | 0.0035 | -0.149 | |
| 51.00 | 56.00 | 2 | 55.8% | 0.88 | 0.0040 | -0.162 | 270 | 2.10 | 4.50 | 20 | 50 | 55.1% | -0.12 | 0.0041 | -0.169 | |
| 45.10 | 51.70 | 2 | 4 | 51.0% | 0.85 | 0.0046 | -0.183 | 275 | 1.35 | 4.20 | 32 | 57 | 48.1% | -0.15 | 0.0046 | -0.189 |
| 43.10 | 47.40 | 55.0% | 0.83 | 0.0052 | -0.204 | 280 | 3.20 | 6.00 | 11 | 98 | 52.6% | -0.17 | 0.0052 | -0.210 | ||
| 38.80 | 43.50 | 1 | 53.8% | 0.80 | 0.0057 | -0.225 | 285 | 5.50 | 6.20 | 8 | 39 | 53.0% | -0.20 | 0.0058 | -0.231 | |
| 34.60 | 37.80 | 1 | 49.1% | 0.77 | 0.0063 | -0.245 | 290 | 4.90 | 9.00 | 13 | 81 | 52.3% | -0.24 | 0.0063 | -0.250 | |
| 29.70 | 38.00 | 2 | 3 | 53.2% | 0.73 | 0.0068 | -0.263 | 295 | 6.00 | 9.20 | 3 | 56 | 49.4% | -0.27 | 0.0068 | -0.268 |
| 25.60 | 32.60 | 11 | 62 | 48.6% | 0.69 | 0.0072 | -0.280 | 300 | 9.50 | 11.90 | 14 | 306 | 54.0% | -0.31 | 0.0073 | -0.284 |
| 24.10 | 31.00 | 8 | 31 | 53.3% | 0.65 | 0.0076 | -0.294 | 305 | 8.30 | 16.40 | 5 | 74 | 53.2% | -0.35 | 0.0077 | -0.298 |
| 20.30 | 28.10 | 12 | 219 | 51.9% | 0.61 | 0.0079 | -0.305 | 310 | 10.40 | 18.50 | 6 | 74 | 53.1% | -0.39 | 0.0080 | -0.309 |
| 20.40 | 24.00 | 24 | 52 | 53.8% | 0.57 | 0.0081 | -0.313 | 315 | 12.80 | 20.00 | 11 | 49 | 52.0% | -0.43 | 0.0082 | -0.317 |
| 17.50 | 21.10 | 6 | 26 | 52.6% | 0.53 | 0.0082 | -0.318 | 320 | 18.60 | 22.70 | 50 | 56.7% | -0.47 | 0.0083 | -0.321 | |
| 15.90 | 18.30 | 42 | 52.7% | 0.49 | 0.0083 | -0.319 | 325 | 20.80 | 25.70 | 90 | 56.3% | -0.51 | 0.0084 | -0.322 | ||
| 13.40 | 18.90 | 4 | 42 | 55.7% | 0.45 | 0.0082 | -0.318 | 330 | 24.20 | 29.00 | 1 | 21 | 57.4% | -0.55 | 0.0083 | -0.320 |
| 11.30 | 15.80 | 2 | 23 | 53.7% | 0.41 | 0.0080 | -0.313 | 335 | 25.60 | 29.70 | 28 | 51.6% | -0.59 | 0.0081 | -0.315 | |
| 10.10 | 14.60 | 26 | 44 | 55.1% | 0.38 | 0.0078 | -0.306 | 340 | 29.10 | 32.60 | 27 | 51.2% | -0.63 | 0.0079 | -0.308 | |
| 9.70 | 10.80 | 7 | 25 | 53.4% | 0.34 | 0.0075 | -0.297 | 345 | 31.80 | 36.50 | 14 | 50.5% | -0.66 | 0.0076 | -0.298 | |
| 8.00 | 10.30 | 59 | 69 | 54.2% | 0.31 | 0.0072 | -0.285 | 350 | 36.10 | 43.00 | 3 | 55.9% | -0.70 | 0.0073 | -0.287 | |
| 3.80 | 11.60 | 18 | 29 | 53.4% | 0.28 | 0.0068 | -0.273 | 355 | 39.80 | 44.20 | 3 | 51.5% | -0.73 | 0.0070 | -0.274 | |
| 4.40 | 10.70 | 20 | 85 | 56.6% | 0.25 | 0.0064 | -0.259 | 360 | 44.60 | 48.20 | 7 | 53.0% | -0.76 | 0.0066 | -0.260 | |
| 1.75 | 9.80 | 10 | 22 | 53.7% | 0.22 | 0.0060 | -0.245 | 365 | 47.80 | 52.50 | 4 | 51.6% | -0.78 | 0.0062 | -0.246 | |
| 2.00 | 5.50 | 7 | 8 | 48.8% | 0.20 | 0.0056 | -0.231 | 370 | 53.00 | 56.80 | 1 | 53.8% | -0.81 | 0.0058 | -0.231 | |
| 1.65 | 5.80 | 6 | 14 | 51.6% | 0.18 | 0.0052 | -0.216 | 375 | 56.10 | 61.20 | 2 | 51.3% | -0.83 | 0.0054 | -0.216 | |
| 2.60 | 4.50 | 3 | 43 | 53.5% | 0.16 | 0.0048 | -0.202 | 380 | 60.60 | 65.10 | 1 | 49.9% | -0.85 | 0.0050 | -0.201 | |
| 0.6500 | 3.60 | 7 | 47 | 48.7% | 0.14 | 0.0044 | -0.188 | 385 | 65.10 | 70.00 | 1 | 50.7% | -0.87 | 0.0046 | -0.186 | |
| 1.85 | 4.90 | 2 | 30 | 58.0% | 0.13 | 0.0040 | -0.174 | 390 | 69.70 | 74.60 | 3 | 50.6% | -0.88 | 0.0042 | -0.172 | |
| 2.25 | 2.75 | 23 | 55.7% | 0.11 | 0.0037 | -0.161 | 395 | 74.20 | 81.00 | 56.0% | -0.90 | 0.0038 | -0.158 | |||
| 0 | 4.50 | 3 | 45 | 56.6% | 0.10 | 0.0034 | -0.149 | 400 | 78.80 | 84.90 | 4 | 4 | 52.9% | -0.91 | 0.0035 | -0.145 |
| 1.65 | 2.20 | 1 | 56.7% | 0.09 | 0.0031 | -0.137 | 405 | 83.60 | 90.00 | 54.7% | -0.92 | 0.0032 | -0.132 | |||
| 0 | 5.90 | 3 | 65.4% | 0.08 | 0.0028 | -0.126 | 410 | 88.00 | 96.00 | 4 | 58.6% | -0.93 | 0.0030 | -0.121 | ||
| 1.25 | 1.70 | 18 | 57.5% | 0.07 | 0.0025 | -0.116 | 415 | 93.00 | 100.00 | 55.9% | -0.94 | 0.0028 | -0.111 | |||
| 0 | 2.05 | 4 | 12 | 55.3% | 0.06 | 0.0023 | -0.107 | 420 | 98.50 | 105.00 | 60.5% | -0.95 | 0.0025 | -0.101 | ||
| 0 | 1.85 | 56.1% | 0.06 | 0.0021 | -0.098 | 425 | 104.00 | 110.00 | 64.9% | -0.96 | 0.0024 | -0.098 | ||||
| 0 | 5.20 | 3 | 71.9% | 0.05 | 0.0019 | -0.090 | 430 | 104.00 | 119.00 | 61.9% | -0.97 | 0.0022 | -0.095 | |||
| 0 | 1.50 | 57.5% | 0.04 | 0.0017 | -0.083 | 435 | 113.40 | 122.00 | 74.5% | -0.97 | 0.0021 | -0.092 | ||||
| 0.5500 | 1.15 | 1 | 12 | 60.6% | 0.04 | 0.0016 | -0.076 | 440 | 116.60 | 127.90 | 73.1% | -0.98 | 0.0020 | -0.083 | ||
| 0 | 1.95 | 1 | 1 | 63.8% | 0.04 | 0.0014 | -0.069 | 445 | 118.80 | 134.00 | 79.3% | -0.98 | 0.0018 | -0.070 | ||
| 0.4500 | 1.30 | 12 | 64.3% | 0.03 | 0.0013 | -0.064 | 450 | 124.10 | 139.00 | 76.1% | -0.99 | 0.0015 | -0.067 | |||
| 0 | 2.10 | 68.1% | 0.03 | 0.0012 | -0.058 | 455 | 128.60 | 144.00 | 71.0% | -0.99 | 0.0013 | -0.068 | ||||
| 0 | 1.90 | 40 | 68.5% | 0.03 | 0.0010 | -0.053 | 460 | 133.40 | 149.00 | 68.1% | -0.99 | 0.0010 | -0.056 | |||
| 0.1000 | 1.10 | 1 | 1 | 65.0% | 0.02 | 0.0010 | -0.049 | 465 | 138.10 | 154.00 | 68.6% | -1.00 | 0.0008 | -0.043 | ||
| 0 | 1.60 | 3 | 69.7% | 0.02 | 0.0009 | -0.045 | 470 | 143.20 | 159.00 | 82.5% | -1.00 | 0.0006 | -0.041 | |||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs