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 ±14.8% (272.24–367.14) · ATM IV 53.6% · P/C open interest 0.78
| 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 | |
| 142.10 | 157.90 | 1 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 1.30 | 2 | 92.3% | -0.00 | 0.0001 | -0.008 | |||
| 138.60 | 149.80 | 1.00 | 0.0002 | 0.000 | 175 | 0.0500 | 0.5500 | 6 | 79.0% | -0.00 | 0.0002 | -0.010 | ||||
| 138.00 | 147.70 | 2 | 101.6% | 0.99 | 0.0002 | 0.000 | 180 | 0 | 1.75 | 89.1% | -0.01 | 0.0002 | -0.012 | |||
| 127.00 | 142.80 | 0.99 | 0.0002 | 0.000 | 185 | 0 | 1.60 | 84.1% | -0.01 | 0.0002 | -0.015 | |||||
| 122.10 | 136.60 | 0.99 | 0.0003 | 0.000 | 190 | 0 | 1.45 | 128 | 79.2% | -0.01 | 0.0003 | -0.018 | ||||
| 117.30 | 131.30 | 68.3% | 0.99 | 0.0004 | -0.000 | 195 | 0 | 0.4000 | 2 | 55 | 62.7% | -0.01 | 0.0004 | -0.022 | ||
| 114.30 | 125.40 | 8 | 0.99 | 0.0005 | -0.005 | 200 | 0.0500 | 0.6000 | 1 | 81 | 63.9% | -0.01 | 0.0005 | -0.026 | ||
| 106.10 | 115.40 | 63.6% | 0.98 | 0.0007 | -0.018 | 210 | 0.2000 | 0.8000 | 4 | 158 | 61.9% | -0.02 | 0.0007 | -0.036 | ||
| 98.00 | 103.90 | 5 | 59.7% | 0.97 | 0.0010 | -0.033 | 220 | 0.6500 | 0.8500 | 13 | 1,336 | 59.9% | -0.03 | 0.0010 | -0.050 | |
| 87.40 | 94.30 | 49 | 51.4% | 0.96 | 0.0014 | -0.052 | 230 | 1.00 | 1.60 | 26 | 381 | 59.9% | -0.04 | 0.0014 | -0.068 | |
| 79.00 | 85.50 | 16 | 58.6% | 0.94 | 0.0019 | -0.075 | 240 | 1.55 | 2.25 | 22 | 363 | 58.3% | -0.06 | 0.0019 | -0.089 | |
| 68.90 | 77.00 | 10 | 5 | 56.0% | 0.91 | 0.0025 | -0.101 | 250 | 2.50 | 2.90 | 64 | 744 | 56.7% | -0.09 | 0.0025 | -0.114 |
| 62.30 | 66.90 | 1 | 28 | 56.9% | 0.88 | 0.0032 | -0.130 | 260 | 3.50 | 4.40 | 50 | 955 | 55.9% | -0.12 | 0.0032 | -0.141 |
| 54.50 | 58.70 | 26 | 57.0% | 0.84 | 0.0040 | -0.160 | 270 | 4.90 | 5.90 | 66 | 462 | 54.3% | -0.16 | 0.0040 | -0.169 | |
| 46.50 | 49.00 | 8 | 38 | 52.6% | 0.79 | 0.0047 | -0.189 | 280 | 7.20 | 8.20 | 30 | 462 | 54.1% | -0.21 | 0.0048 | -0.198 |
| 36.30 | 45.80 | 1 | 50 | 53.6% | 0.74 | 0.0054 | -0.216 | 290 | 9.80 | 11.10 | 63 | 631 | 53.5% | -0.27 | 0.0055 | -0.223 |
| 30.20 | 38.60 | 96 | 200 | 52.9% | 0.67 | 0.0060 | -0.239 | 300 | 12.90 | 16.30 | 40 | 852 | 54.9% | -0.33 | 0.0061 | -0.244 |
| 25.60 | 31.20 | 57 | 506 | 52.2% | 0.61 | 0.0064 | -0.255 | 310 | 16.70 | 19.50 | 22 | 689 | 52.9% | -0.39 | 0.0065 | -0.259 |
| 23.10 | 24.70 | 265 | 1,055 | 53.3% | 0.54 | 0.0067 | -0.264 | 320 | 19.70 | 27.40 | 33 | 354 | 53.9% | -0.46 | 0.0067 | -0.268 |
| 19.00 | 20.00 | 89 | 256 | 53.0% | 0.48 | 0.0067 | -0.266 | 330 | 25.50 | 32.20 | 24 | 120 | 53.1% | -0.53 | 0.0068 | -0.269 |
| 12.20 | 20.20 | 9 | 208 | 54.1% | 0.42 | 0.0065 | -0.262 | 340 | 34.00 | 37.70 | 4 | 225 | 54.8% | -0.59 | 0.0066 | -0.263 |
| 12.50 | 13.80 | 65 | 750 | 54.2% | 0.36 | 0.0062 | -0.252 | 350 | 41.20 | 47.00 | 7 | 67 | 58.1% | -0.65 | 0.0063 | -0.252 |
| 10.10 | 12.90 | 29 | 1,777 | 56.8% | 0.31 | 0.0058 | -0.238 | 360 | 47.00 | 52.90 | 7 | 72 | 54.4% | -0.70 | 0.0059 | -0.237 |
| 7.10 | 10.00 | 21 | 409 | 54.8% | 0.26 | 0.0053 | -0.222 | 370 | 56.40 | 59.60 | 1 | 17 | 55.0% | -0.75 | 0.0054 | -0.220 |
| 6.20 | 7.40 | 54 | 552 | 55.0% | 0.22 | 0.0048 | -0.204 | 380 | 63.20 | 71.00 | 2 | 25 | 57.7% | -0.79 | 0.0049 | -0.201 |
| 4.70 | 7.50 | 2 | 460 | 57.6% | 0.18 | 0.0043 | -0.185 | 390 | 73.00 | 78.90 | 1 | 9 | 58.9% | -0.83 | 0.0044 | -0.181 |
| 4.00 | 5.00 | 43 | 1,567 | 56.3% | 0.15 | 0.0038 | -0.167 | 400 | 80.00 | 88.70 | 5 | 23 | 57.6% | -0.86 | 0.0040 | -0.162 |
| 3.20 | 4.40 | 11 | 180 | 57.5% | 0.13 | 0.0033 | -0.150 | 410 | 92.50 | 95.20 | 5 | 59.7% | -0.88 | 0.0035 | -0.143 | |
| 2.00 | 4.00 | 7 | 347 | 57.7% | 0.11 | 0.0029 | -0.134 | 420 | 99.10 | 106.00 | 4 | 57.1% | -0.91 | 0.0031 | -0.125 | |
| 1.25 | 3.40 | 7 | 100 | 57.1% | 0.09 | 0.0025 | -0.119 | 430 | 108.50 | 118.00 | 5 | 64.6% | -0.92 | 0.0027 | -0.108 | |
| 1.85 | 2.40 | 284 | 65 | 59.7% | 0.08 | 0.0022 | -0.105 | 440 | 118.20 | 128.00 | 1 | 67.3% | -0.94 | 0.0024 | -0.091 | |
| 1.40 | 2.55 | 4 | 824 | 61.8% | 0.06 | 0.0019 | -0.093 | 450 | 128.90 | 137.50 | 1 | 71.3% | -0.95 | 0.0021 | -0.080 | |
| 1.15 | 2.60 | 5 | 246 | 64.1% | 0.05 | 0.0016 | -0.082 | 460 | 138.00 | 147.00 | 2 | 70.5% | -0.96 | 0.0020 | -0.078 | |
| 1.00 | 1.35 | 181 | 61.3% | 0.05 | 0.0014 | -0.073 | 470 | 147.90 | 157.00 | 2 | 73.3% | -0.97 | 0.0019 | -0.073 | ||
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 16, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs