APP option chain AppLovin Corporation
Cboe delayed options data · as of 18:33 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 ±16.3% (262.95–365.05) · ATM IV 55.0% · P/C open interest —
| 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 | |
| 64.70 | 74.00 | 57.1% | 0.88 | 0.0029 | -0.091 | 250 | 3.50 | 8.00 | 64.3% | -0.12 | 0.0029 | -0.131 | ||||
| 60.50 | 69.90 | 57.0% | 0.86 | 0.0032 | -0.106 | 255 | 0.9500 | 7.60 | 54.6% | -0.14 | 0.0032 | -0.143 | ||||
| 55.90 | 62.50 | 8 | 49.2% | 0.84 | 0.0036 | -0.122 | 260 | 1.90 | 8.30 | 54.3% | -0.16 | 0.0036 | -0.156 | |||
| 51.60 | 60.30 | 1 | 52.2% | 0.82 | 0.0039 | -0.138 | 265 | 5.40 | 7.70 | 55.7% | -0.18 | 0.0039 | -0.169 | |||
| 48.50 | 57.80 | 55.6% | 0.80 | 0.0042 | -0.153 | 270 | 7.30 | 9.10 | 57.1% | -0.20 | 0.0042 | -0.181 | ||||
| 44.50 | 54.30 | 55.2% | 0.78 | 0.0045 | -0.167 | 275 | 5.70 | 10.70 | 53.0% | -0.22 | 0.0045 | -0.193 | ||||
| 40.80 | 50.50 | 2 | 54.5% | 0.75 | 0.0048 | -0.181 | 280 | 7.20 | 11.80 | 52.7% | -0.25 | 0.0048 | -0.204 | |||
| 38.10 | 47.30 | 55.6% | 0.72 | 0.0051 | -0.194 | 285 | 9.10 | 13.80 | 53.6% | -0.28 | 0.0051 | -0.213 | ||||
| 34.70 | 44.70 | 4 | 56.0% | 0.69 | 0.0053 | -0.205 | 290 | 10.90 | 15.80 | 10 | 53.9% | -0.31 | 0.0054 | -0.222 | ||
| 31.10 | 40.50 | 53.8% | 0.67 | 0.0056 | -0.215 | 295 | 13.00 | 17.80 | 54.1% | -0.34 | 0.0056 | -0.230 | ||||
| 30.30 | 34.50 | 2 | 52.6% | 0.64 | 0.0057 | -0.224 | 300 | 15.30 | 20.00 | 15 | 54.5% | -0.37 | 0.0058 | -0.236 | ||
| 29.30 | 31.60 | 54.3% | 0.61 | 0.0059 | -0.232 | 305 | 17.70 | 22.00 | 10 | 54.3% | -0.40 | 0.0059 | -0.241 | |||
| 26.00 | 29.90 | 5 | 54.5% | 0.58 | 0.0060 | -0.238 | 310 | 20.60 | 26.50 | 11 | 57.0% | -0.43 | 0.0061 | -0.244 | ||
| 23.90 | 26.90 | 9 | 54.1% | 0.55 | 0.0061 | -0.242 | 315 | 23.00 | 28.30 | 6 | 55.9% | -0.46 | 0.0061 | -0.245 | ||
| 20.90 | 25.60 | 54.3% | 0.52 | 0.0061 | -0.245 | 320 | 25.70 | 31.90 | 11 | 56.8% | -0.49 | 0.0062 | -0.246 | |||
| 19.20 | 22.20 | 5 | 53.3% | 0.49 | 0.0061 | -0.246 | 325 | 26.60 | 34.70 | 2 | 54.5% | -0.52 | 0.0062 | -0.244 | ||
| 17.20 | 21.20 | 1 | 54.2% | 0.46 | 0.0061 | -0.246 | 330 | 27.70 | 37.70 | 2 | 52.3% | -0.55 | 0.0062 | -0.241 | ||
| 15.30 | 20.10 | 54.8% | 0.43 | 0.0060 | -0.245 | 335 | 31.30 | 41.20 | 53.0% | -0.58 | 0.0061 | -0.237 | ||||
| 13.80 | 18.50 | 55.1% | 0.40 | 0.0059 | -0.242 | 340 | 34.80 | 44.60 | 53.2% | -0.60 | 0.0060 | -0.232 | ||||
| 12.70 | 15.70 | 54.1% | 0.38 | 0.0058 | -0.238 | 345 | 38.50 | 47.80 | 53.1% | -0.63 | 0.0059 | -0.226 | ||||
| 11.50 | 15.90 | 3 | 56.2% | 0.35 | 0.0056 | -0.234 | 350 | 42.00 | 51.80 | 53.5% | -0.66 | 0.0058 | -0.218 | |||
| 8.10 | 14.90 | 54.1% | 0.33 | 0.0055 | -0.228 | 355 | 45.80 | 55.60 | 53.6% | -0.68 | 0.0056 | -0.210 | ||||
| 9.20 | 13.90 | 57.1% | 0.30 | 0.0053 | -0.222 | 360 | 50.20 | 60.10 | 55.2% | -0.70 | 0.0054 | -0.201 | ||||
| 8.40 | 11.70 | 10 | 56.2% | 0.28 | 0.0051 | -0.215 | 365 | 54.00 | 63.80 | 54.8% | -0.73 | 0.0052 | -0.191 | |||
| 7.50 | 11.70 | 57.6% | 0.26 | 0.0049 | -0.208 | 370 | 58.30 | 68.30 | 55.8% | -0.75 | 0.0050 | -0.181 | ||||
| 4.80 | 10.60 | 54.9% | 0.24 | 0.0047 | -0.200 | 375 | 62.50 | 72.00 | 55.4% | -0.77 | 0.0048 | -0.171 | ||||
| 7.00 | 9.80 | 1 | 57.8% | 0.22 | 0.0045 | -0.192 | 380 | 66.60 | 76.40 | 55.5% | -0.79 | 0.0046 | -0.160 | |||
| 2.70 | 8.80 | 53.7% | 0.21 | 0.0042 | -0.184 | 385 | 71.10 | 80.90 | 56.3% | -0.80 | 0.0044 | -0.150 | ||||
| 4.80 | 9.50 | 60.3% | 0.19 | 0.0040 | -0.176 | 390 | 75.80 | 85.70 | 57.7% | -0.82 | 0.0042 | -0.139 | ||||
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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs