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 ±13.6% (276.19–363.19) · ATM IV 53.6% · P/C open interest 1.52
| 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 | |
| 142.20 | 157.80 | 88.9% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 4.30 | 125.1% | -0.00 | 0.0001 | -0.004 | ||||
| 137.00 | 152.60 | 57.2% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 4.30 | 120.2% | -0.00 | 0.0001 | -0.006 | ||||
| 132.00 | 147.80 | 86.8% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 4.30 | 115.3% | -0.00 | 0.0001 | -0.007 | ||||
| 127.00 | 142.60 | 1.00 | 0.0002 | 0.000 | 185 | 0 | 4.30 | 110.7% | -0.00 | 0.0002 | -0.009 | |||||
| 122.00 | 137.90 | 58.7% | 1.00 | 0.0002 | 0.000 | 190 | 0 | 4.40 | 106.6% | -0.00 | 0.0002 | -0.011 | ||||
| 117.40 | 132.80 | 80.2% | 0.99 | 0.0003 | -0.002 | 195 | 0 | 4.40 | 102.2% | -0.01 | 0.0003 | -0.014 | ||||
| 112.80 | 128.00 | 82.4% | 0.99 | 0.0003 | -0.005 | 200 | 0 | 4.40 | 97.8% | -0.01 | 0.0003 | -0.018 | ||||
| 107.60 | 123.00 | 74.1% | 0.99 | 0.0004 | -0.010 | 205 | 0 | 2.30 | 81.7% | -0.01 | 0.0004 | -0.022 | ||||
| 104.00 | 118.00 | 75.8% | 0.99 | 0.0005 | -0.015 | 210 | 0 | 1.90 | 75.2% | -0.01 | 0.0005 | -0.027 | ||||
| 101.00 | 111.00 | 63.4% | 0.98 | 0.0006 | -0.022 | 215 | 0 | 1.90 | 71.6% | -0.02 | 0.0006 | -0.033 | ||||
| 97.00 | 104.50 | 64.3% | 0.98 | 0.0008 | -0.029 | 220 | 0 | 4.70 | 2 | 82.5% | -0.02 | 0.0008 | -0.039 | |||
| 92.00 | 98.40 | 47.0% | 0.97 | 0.0010 | -0.037 | 225 | 0.1000 | 1.10 | 3 | 9 | 59.5% | -0.03 | 0.0010 | -0.047 | ||
| 88.00 | 93.30 | 55.4% | 0.97 | 0.0012 | -0.047 | 230 | 0 | 1.70 | 1 | 4 | 59.9% | -0.03 | 0.0012 | -0.056 | ||
| 83.00 | 89.80 | 61.5% | 0.96 | 0.0014 | -0.058 | 235 | 0.4500 | 1.30 | 9 | 57.0% | -0.04 | 0.0014 | -0.067 | |||
| 78.00 | 85.10 | 4 | 59.2% | 0.95 | 0.0017 | -0.070 | 240 | 0.8500 | 2.25 | 2 | 23 | 60.5% | -0.05 | 0.0017 | -0.078 | |
| 73.00 | 79.40 | 52.2% | 0.94 | 0.0020 | -0.083 | 245 | 1.40 | 2.05 | 20 | 58.5% | -0.06 | 0.0020 | -0.091 | |||
| 69.00 | 75.00 | 55.6% | 0.93 | 0.0024 | -0.097 | 250 | 1.45 | 2.25 | 1 | 19 | 55.9% | -0.07 | 0.0024 | -0.105 | ||
| 65.30 | 70.80 | 58.7% | 0.91 | 0.0028 | -0.113 | 255 | 0.8000 | 3.90 | 1 | 1 | 55.7% | -0.09 | 0.0028 | -0.120 | ||
| 61.20 | 65.60 | 56.7% | 0.90 | 0.0032 | -0.129 | 260 | 2.20 | 3.40 | 1 | 13 | 54.7% | -0.10 | 0.0032 | -0.136 | ||
| 56.70 | 61.60 | 56.5% | 0.88 | 0.0036 | -0.146 | 265 | 1.60 | 4.20 | 20 | 44 | 51.5% | -0.12 | 0.0036 | -0.152 | ||
| 51.10 | 55.30 | 47.9% | 0.86 | 0.0040 | -0.164 | 270 | 1.75 | 5.00 | 21 | 68 | 50.1% | -0.14 | 0.0041 | -0.170 | ||
| 47.80 | 52.90 | 2 | 53.4% | 0.83 | 0.0045 | -0.181 | 275 | 3.50 | 5.60 | 1 | 28 | 51.4% | -0.17 | 0.0045 | -0.187 | |
| 45.00 | 48.90 | 55.1% | 0.81 | 0.0050 | -0.199 | 280 | 3.70 | 9.10 | 8 | 44 | 54.2% | -0.19 | 0.0050 | -0.204 | ||
| 38.00 | 44.90 | 1 | 48.9% | 0.78 | 0.0054 | -0.216 | 285 | 3.40 | 7.80 | 9 | 2 | 47.1% | -0.22 | 0.0054 | -0.221 | |
| 37.50 | 40.40 | 52.5% | 0.75 | 0.0058 | -0.232 | 290 | 5.00 | 11.90 | 5 | 7 | 52.0% | -0.25 | 0.0059 | -0.236 | ||
| 34.50 | 37.50 | 53.7% | 0.72 | 0.0062 | -0.246 | 295 | 6.70 | 13.60 | 2 | 5 | 52.3% | -0.29 | 0.0063 | -0.251 | ||
| 31.30 | 35.30 | 45 | 55.0% | 0.68 | 0.0066 | -0.259 | 300 | 8.30 | 16.40 | 1 | 22 | 53.4% | -0.32 | 0.0066 | -0.263 | |
| 25.40 | 33.30 | 52.4% | 0.65 | 0.0068 | -0.270 | 305 | 10.30 | 15.60 | 5 | 49.7% | -0.36 | 0.0069 | -0.274 | |||
| 23.60 | 28.70 | 22 | 51.4% | 0.61 | 0.0071 | -0.279 | 310 | 12.50 | 17.30 | 6 | 49.2% | -0.39 | 0.0072 | -0.282 | ||
| 21.10 | 25.80 | 7 | 2 | 51.2% | 0.57 | 0.0072 | -0.285 | 315 | 17.30 | 19.90 | 1 | 52.6% | -0.43 | 0.0073 | -0.288 | |
| 20.30 | 23.60 | 1 | 15 | 53.6% | 0.54 | 0.0073 | -0.289 | 320 | 17.70 | 25.40 | 1 | 4 | 53.6% | -0.47 | 0.0074 | -0.292 |
| 17.80 | 20.90 | 52.7% | 0.50 | 0.0074 | -0.291 | 325 | 22.70 | 25.80 | 7 | 53.5% | -0.50 | 0.0075 | -0.294 | |||
| 15.70 | 20.70 | 1 | 18 | 55.0% | 0.47 | 0.0073 | -0.290 | 330 | 25.70 | 28.50 | 6 | 53.3% | -0.54 | 0.0074 | -0.293 | |
| 11.50 | 19.40 | 2 | 6 | 52.9% | 0.43 | 0.0072 | -0.287 | 335 | 27.90 | 31.00 | 1 | 51.4% | -0.57 | 0.0073 | -0.290 | |
| 10.20 | 16.60 | 1 | 6 | 52.1% | 0.40 | 0.0071 | -0.283 | 340 | 32.80 | 37.90 | 7 | 58.1% | -0.61 | 0.0072 | -0.285 | |
| 8.20 | 16.20 | 7 | 7 | 53.0% | 0.37 | 0.0069 | -0.276 | 345 | 33.20 | 42.00 | 2 | 55.1% | -0.64 | 0.0070 | -0.278 | |
| 6.80 | 14.80 | 8 | 2 | 53.1% | 0.34 | 0.0067 | -0.268 | 350 | 38.30 | 42.10 | 4 | 52.5% | -0.67 | 0.0068 | -0.270 | |
| 5.80 | 13.40 | 1 | 2 | 53.4% | 0.31 | 0.0064 | -0.259 | 355 | 42.50 | 48.00 | 1 | 56.3% | -0.70 | 0.0065 | -0.261 | |
| 5.60 | 9.30 | 2 | 62 | 50.4% | 0.28 | 0.0061 | -0.249 | 360 | 45.30 | 49.70 | 51.6% | -0.73 | 0.0062 | -0.251 | ||
| 6.80 | 11.50 | 1 | 58.7% | 0.26 | 0.0058 | -0.238 | 365 | 50.20 | 57.00 | 58.2% | -0.75 | 0.0059 | -0.240 | |||
| 2.60 | 10.70 | 1 | 4 | 54.0% | 0.23 | 0.0055 | -0.227 | 370 | 54.20 | 58.90 | 2 | 54.8% | -0.78 | 0.0056 | -0.228 | |
| 2.25 | 9.80 | 1 | 7 | 54.8% | 0.21 | 0.0052 | -0.215 | 375 | 58.30 | 64.90 | 57.8% | -0.80 | 0.0053 | -0.217 | ||
| 1.75 | 5.90 | 21 | 49.2% | 0.19 | 0.0048 | -0.204 | 380 | 61.90 | 69.00 | 5 | 56.5% | -0.82 | 0.0050 | -0.205 | ||
| 0.6000 | 8.70 | 1 | 55.0% | 0.17 | 0.0045 | -0.192 | 385 | 65.00 | 74.00 | 55.5% | -0.84 | 0.0047 | -0.193 | |||
| 3.70 | 4.70 | 2 | 55.6% | 0.16 | 0.0042 | -0.180 | 390 | 70.60 | 76.30 | 53.4% | -0.86 | 0.0044 | -0.181 | |||
| 3.20 | 4.10 | 55.6% | 0.14 | 0.0039 | -0.169 | 395 | 74.40 | 83.00 | 2 | 56.9% | -0.87 | 0.0041 | -0.170 | |||
| 2.60 | 3.80 | 12 | 55.7% | 0.13 | 0.0036 | -0.158 | 400 | 79.10 | 87.40 | 4 | 57.0% | -0.89 | 0.0038 | -0.158 | ||
| 0.8500 | 3.30 | 51.8% | 0.12 | 0.0034 | -0.148 | 405 | 85.20 | 91.00 | 58.4% | -0.90 | 0.0035 | -0.147 | ||||
| 0 | 5.30 | 57.1% | 0.10 | 0.0031 | -0.138 | 410 | 88.90 | 96.80 | 59.1% | -0.91 | 0.0033 | -0.137 | ||||
| 0 | 6.00 | 61.0% | 0.09 | 0.0029 | -0.129 | 415 | 93.00 | 102.00 | 1 | 59.1% | -0.92 | 0.0030 | -0.126 | |||
| 0 | 6.20 | 63.6% | 0.08 | 0.0026 | -0.120 | 420 | 98.00 | 107.00 | 61.1% | -0.93 | 0.0028 | -0.116 | ||||
| 0 | 3.90 | 58.7% | 0.08 | 0.0024 | -0.111 | 425 | 101.00 | 112.70 | 58.3% | -0.94 | 0.0026 | -0.107 | ||||
| 0 | 3.40 | 58.7% | 0.07 | 0.0022 | -0.103 | 430 | 104.00 | 119.00 | 56.9% | -0.95 | 0.0025 | -0.100 | ||||
| 0 | 5.20 | 66.5% | 0.06 | 0.0020 | -0.096 | 435 | 110.20 | 124.00 | 64.0% | -0.95 | 0.0023 | -0.093 | ||||
| 0.5500 | 5.60 | 71.0% | 0.06 | 0.0019 | -0.089 | 440 | 115.00 | 129.00 | 65.0% | -0.96 | 0.0022 | -0.086 | ||||
| 0 | 2.55 | 2 | 60.3% | 0.05 | 0.0017 | -0.082 | 445 | 119.00 | 134.00 | 62.0% | -0.97 | 0.0021 | -0.085 | |||
| 0 | 2.35 | 60.9% | 0.05 | 0.0016 | -0.076 | 450 | 124.00 | 139.00 | 63.7% | -0.97 | 0.0020 | -0.087 | ||||
| 0 | 2.15 | 61.5% | 0.04 | 0.0015 | -0.071 | 455 | 130.00 | 144.00 | 70.2% | -0.98 | 0.0019 | -0.087 | ||||
| 0 | 1.95 | 61.9% | 0.04 | 0.0013 | -0.066 | 460 | 133.50 | 149.00 | 66.9% | -0.98 | 0.0017 | -0.092 | ||||
| 0.3000 | 1.20 | 60.6% | 0.03 | 0.0012 | -0.061 | 465 | 139.10 | 154.00 | 84.3% | -0.99 | 0.0014 | -0.080 | ||||
| 0.1500 | 1.80 | 1 | 2 | 64.8% | 0.03 | 0.0011 | -0.056 | 470 | 143.80 | 159.00 | 70.1% | -0.99 | 0.0012 | -0.062 | ||
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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs