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 ±24.0% (242.84–396.54) · ATM IV 65.1% · P/C open interest 0.62
| 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 | |
| 149.90 | 162.20 | 58.9% | 0.98 | 0.0004 | -0.014 | 165 | 0.6000 | 0.8500 | 13 | 73.4% | -0.02 | 0.0004 | -0.028 | |||
| 144.00 | 159.20 | 49.8% | 0.98 | 0.0004 | -0.019 | 170 | 0.5500 | 1.45 | 26 | 74.4% | -0.02 | 0.0004 | -0.033 | |||
| 139.30 | 154.00 | 73.2% | 0.97 | 0.0005 | -0.024 | 175 | 0.7500 | 1.70 | 67 | 74.0% | -0.02 | 0.0005 | -0.038 | |||
| 136.00 | 145.40 | 51.7% | 0.97 | 0.0006 | -0.030 | 180 | 1.05 | 1.55 | 65 | 71.8% | -0.03 | 0.0006 | -0.043 | |||
| 131.20 | 141.10 | 8 | 59.3% | 0.97 | 0.0007 | -0.036 | 185 | 0.7500 | 2.20 | 1 | 179 | 70.6% | -0.03 | 0.0007 | -0.049 | |
| 126.50 | 136.20 | 59.1% | 0.96 | 0.0008 | -0.043 | 190 | 1.45 | 2.00 | 78 | 69.8% | -0.04 | 0.0008 | -0.056 | |||
| 122.00 | 130.90 | 1 | 57.1% | 0.95 | 0.0009 | -0.051 | 195 | 1.00 | 3.20 | 1 | 143 | 69.7% | -0.05 | 0.0009 | -0.063 | |
| 119.10 | 126.80 | 55 | 67.5% | 0.95 | 0.0010 | -0.058 | 200 | 2.40 | 2.95 | 169 | 70.6% | -0.05 | 0.0010 | -0.070 | ||
| 108.00 | 117.70 | 1 | 60.4% | 0.93 | 0.0013 | -0.075 | 210 | 2.55 | 4.20 | 3 | 151 | 68.4% | -0.07 | 0.0013 | -0.086 | |
| 102.90 | 109.00 | 20 | 69.7% | 0.91 | 0.0016 | -0.093 | 220 | 2.90 | 4.90 | 7 | 470 | 64.9% | -0.09 | 0.0016 | -0.103 | |
| 96.50 | 100.50 | 32 | 72.2% | 0.89 | 0.0019 | -0.112 | 230 | 5.60 | 6.40 | 10 | 751 | 67.1% | -0.11 | 0.0019 | -0.121 | |
| 87.20 | 91.70 | 8 | 68.2% | 0.86 | 0.0022 | -0.131 | 240 | 7.10 | 9.00 | 3 | 559 | 67.3% | -0.14 | 0.0022 | -0.140 | |
| 78.00 | 86.00 | 2 | 102 | 68.3% | 0.83 | 0.0025 | -0.150 | 250 | 9.90 | 10.70 | 95 | 1,001 | 67.0% | -0.17 | 0.0025 | -0.158 |
| 70.60 | 75.10 | 24 | 63.4% | 0.80 | 0.0028 | -0.168 | 260 | 12.40 | 14.20 | 14 | 858 | 67.6% | -0.20 | 0.0028 | -0.175 | |
| 65.60 | 70.00 | 6 | 67.4% | 0.76 | 0.0031 | -0.185 | 270 | 15.30 | 17.00 | 11 | 291 | 66.8% | -0.24 | 0.0031 | -0.192 | |
| 59.30 | 62.60 | 25 | 66.3% | 0.73 | 0.0034 | -0.201 | 280 | 18.10 | 20.00 | 7 | 1,116 | 65.4% | -0.27 | 0.0034 | -0.207 | |
| 50.50 | 59.00 | 7 | 24 | 65.7% | 0.69 | 0.0036 | -0.214 | 290 | 21.40 | 25.70 | 4 | 264 | 66.3% | -0.31 | 0.0036 | -0.219 |
| 45.80 | 53.70 | 8 | 378 | 66.5% | 0.65 | 0.0038 | -0.225 | 300 | 26.80 | 31.70 | 25 | 825 | 68.6% | -0.35 | 0.0038 | -0.230 |
| 39.00 | 48.00 | 10 | 241 | 64.4% | 0.61 | 0.0039 | -0.233 | 310 | 32.00 | 34.30 | 4 | 335 | 66.7% | -0.39 | 0.0040 | -0.237 |
| 36.00 | 40.50 | 37 | 366 | 63.4% | 0.57 | 0.0040 | -0.239 | 320 | 36.70 | 40.50 | 5 | 624 | 66.9% | -0.43 | 0.0041 | -0.243 |
| 32.60 | 36.30 | 6 | 338 | 64.1% | 0.53 | 0.0041 | -0.242 | 330 | 41.60 | 44.30 | 508 | 64.5% | -0.47 | 0.0041 | -0.246 | |
| 28.20 | 32.30 | 12 | 712 | 63.5% | 0.49 | 0.0041 | -0.243 | 340 | 45.80 | 54.00 | 15 | 546 | 66.0% | -0.51 | 0.0042 | -0.246 |
| 24.90 | 31.20 | 68 | 1,180 | 65.7% | 0.45 | 0.0040 | -0.242 | 350 | 54.80 | 56.70 | 618 | 64.9% | -0.55 | 0.0041 | -0.244 | |
| 21.20 | 26.90 | 4 | 1,121 | 64.2% | 0.42 | 0.0040 | -0.239 | 360 | 60.60 | 68.00 | 136 | 67.9% | -0.59 | 0.0041 | -0.241 | |
| 20.70 | 24.60 | 3 | 123 | 66.7% | 0.38 | 0.0039 | -0.234 | 370 | 67.60 | 71.20 | 98 | 64.3% | -0.62 | 0.0040 | -0.236 | |
| 15.90 | 22.10 | 34 | 162 | 64.8% | 0.35 | 0.0038 | -0.228 | 380 | 75.90 | 81.50 | 3 | 157 | 67.7% | -0.66 | 0.0039 | -0.229 |
| 14.60 | 20.20 | 4 | 532 | 66.0% | 0.32 | 0.0036 | -0.221 | 390 | 81.00 | 90.00 | 5 | 160 | 66.1% | -0.69 | 0.0038 | -0.221 |
| 12.00 | 19.00 | 22 | 650 | 66.3% | 0.29 | 0.0035 | -0.212 | 400 | 89.00 | 98.00 | 1 | 403 | 66.2% | -0.72 | 0.0036 | -0.213 |
| 10.20 | 16.20 | 21 | 1,310 | 65.3% | 0.27 | 0.0033 | -0.203 | 410 | 99.80 | 106.00 | 172 | 68.7% | -0.74 | 0.0034 | -0.203 | |
| 8.50 | 13.60 | 1 | 355 | 64.1% | 0.24 | 0.0032 | -0.194 | 420 | 108.30 | 111.60 | 1 | 125 | 65.9% | -0.77 | 0.0033 | -0.194 |
| 9.30 | 10.90 | 1 | 230 | 65.2% | 0.22 | 0.0030 | -0.185 | 430 | 117.40 | 120.10 | 105 | 66.4% | -0.79 | 0.0031 | -0.184 | |
| 6.70 | 13.50 | 3 | 304 | 68.2% | 0.20 | 0.0028 | -0.175 | 440 | 123.60 | 134.10 | 1 | 62 | 69.8% | -0.81 | 0.0030 | -0.174 |
| 8.00 | 10.80 | 7 | 514 | 69.5% | 0.18 | 0.0026 | -0.166 | 450 | 133.80 | 138.10 | 234 | 65.1% | -0.83 | 0.0028 | -0.164 | |
| 6.80 | 7.90 | 182 | 66.8% | 0.17 | 0.0025 | -0.156 | 460 | 142.90 | 152.80 | 132 | 73.2% | -0.85 | 0.0026 | -0.154 | ||
| 4.60 | 7.30 | 233 | 65.3% | 0.15 | 0.0023 | -0.147 | 470 | 152.00 | 156.30 | 151 | 64.8% | -0.87 | 0.0025 | -0.145 | ||
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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs