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 ±27.7% (231.19–408.19) · ATM IV 64.6% · P/C open interest 1.20
| 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 | |
| 156.00 | 169.00 | 7 | 75.2% | 0.98 | 0.0004 | 0.000 | 160 | 0.6000 | 1.85 | 197 | 72.1% | -0.02 | 0.0004 | -0.031 | ||
| 151.00 | 161.20 | 1 | 46.1% | 0.97 | 0.0005 | 0.000 | 165 | 1.15 | 1.75 | 100 | 71.5% | -0.03 | 0.0005 | -0.035 | ||
| 147.00 | 156.50 | 14 | 59.7% | 0.97 | 0.0006 | 0.000 | 170 | 1.50 | 2.40 | 3 | 111 | 72.9% | -0.03 | 0.0006 | -0.040 | |
| 142.00 | 151.80 | 13 | 58.4% | 0.96 | 0.0006 | 0.000 | 175 | 1.70 | 2.20 | 340 | 70.0% | -0.04 | 0.0007 | -0.044 | ||
| 136.00 | 151.00 | 14 | 69.4% | 0.96 | 0.0007 | 0.000 | 180 | 1.90 | 2.55 | 321 | 69.1% | -0.04 | 0.0007 | -0.049 | ||
| 134.50 | 142.90 | 4 | 67.5% | 0.95 | 0.0008 | -0.007 | 185 | 2.35 | 2.90 | 244 | 68.8% | -0.05 | 0.0008 | -0.055 | ||
| 130.10 | 137.90 | 18 | 66.1% | 0.94 | 0.0009 | -0.014 | 190 | 2.60 | 3.90 | 10 | 198 | 70.5% | -0.06 | 0.0009 | -0.061 | |
| 124.00 | 134.00 | 4 | 63.0% | 0.94 | 0.0010 | -0.022 | 195 | 2.25 | 4.90 | 2 | 419 | 68.3% | -0.06 | 0.0010 | -0.067 | |
| 121.30 | 128.90 | 39 | 65.6% | 0.93 | 0.0011 | -0.030 | 200 | 3.00 | 5.90 | 23 | 1,366 | 69.3% | -0.07 | 0.0011 | -0.073 | |
| 112.70 | 119.90 | 34 | 64.6% | 0.91 | 0.0014 | -0.046 | 210 | 3.60 | 6.70 | 2 | 425 | 66.4% | -0.09 | 0.0014 | -0.086 | |
| 107.10 | 112.50 | 10 | 70.1% | 0.89 | 0.0016 | -0.063 | 220 | 6.60 | 8.80 | 11 | 473 | 69.0% | -0.11 | 0.0016 | -0.099 | |
| 98.80 | 104.00 | 9 | 68.2% | 0.87 | 0.0018 | -0.080 | 230 | 5.90 | 10.40 | 2 | 695 | 64.4% | -0.13 | 0.0019 | -0.113 | |
| 91.30 | 95.80 | 87 | 67.1% | 0.84 | 0.0021 | -0.096 | 240 | 7.40 | 14.60 | 18 | 444 | 65.8% | -0.16 | 0.0021 | -0.126 | |
| 82.90 | 90.00 | 30 | 67.1% | 0.81 | 0.0023 | -0.112 | 250 | 11.40 | 15.80 | 36 | 849 | 65.5% | -0.19 | 0.0024 | -0.139 | |
| 74.00 | 83.00 | 4 | 39 | 64.6% | 0.78 | 0.0026 | -0.128 | 260 | 14.50 | 18.60 | 12 | 542 | 65.2% | -0.22 | 0.0026 | -0.151 |
| 70.60 | 74.90 | 36 | 65.9% | 0.75 | 0.0028 | -0.142 | 270 | 19.10 | 20.20 | 12 | 467 | 64.5% | -0.25 | 0.0028 | -0.162 | |
| 64.50 | 70.50 | 187 | 67.2% | 0.72 | 0.0030 | -0.154 | 280 | 22.40 | 26.20 | 31 | 426 | 65.8% | -0.28 | 0.0030 | -0.172 | |
| 58.10 | 65.00 | 10 | 166 | 66.6% | 0.69 | 0.0032 | -0.165 | 290 | 24.40 | 29.00 | 22 | 482 | 62.7% | -0.32 | 0.0032 | -0.179 |
| 50.00 | 56.50 | 65 | 198 | 61.7% | 0.65 | 0.0033 | -0.175 | 300 | 29.20 | 33.90 | 25 | 709 | 63.2% | -0.35 | 0.0033 | -0.186 |
| 46.00 | 51.70 | 5 | 98 | 62.6% | 0.62 | 0.0034 | -0.183 | 310 | 33.20 | 42.00 | 97 | 466 | 64.8% | -0.39 | 0.0035 | -0.191 |
| 41.00 | 50.00 | 7 | 259 | 64.4% | 0.58 | 0.0035 | -0.189 | 320 | 38.20 | 47.80 | 11 | 553 | 64.8% | -0.42 | 0.0036 | -0.194 |
| 38.90 | 46.00 | 4 | 174 | 66.0% | 0.55 | 0.0035 | -0.193 | 330 | 44.80 | 53.00 | 8 | 154 | 65.0% | -0.46 | 0.0036 | -0.195 |
| 33.00 | 38.50 | 7 | 185 | 61.9% | 0.51 | 0.0036 | -0.195 | 340 | 50.00 | 58.90 | 2 | 315 | 64.2% | -0.49 | 0.0036 | -0.195 |
| 29.00 | 35.70 | 7 | 231 | 62.1% | 0.48 | 0.0036 | -0.196 | 350 | 56.80 | 63.80 | 2 | 462 | 63.4% | -0.53 | 0.0036 | -0.193 |
| 26.00 | 35.00 | 30 | 102 | 64.1% | 0.45 | 0.0035 | -0.196 | 360 | 64.30 | 72.90 | 1 | 402 | 65.7% | -0.56 | 0.0036 | -0.189 |
| 23.80 | 30.70 | 11 | 103 | 63.7% | 0.42 | 0.0035 | -0.195 | 370 | 71.10 | 78.90 | 272 | 64.9% | -0.59 | 0.0036 | -0.185 | |
| 21.40 | 29.10 | 38 | 230 | 64.8% | 0.39 | 0.0034 | -0.192 | 380 | 77.10 | 85.40 | 10 | 502 | 63.3% | -0.62 | 0.0035 | -0.179 |
| 20.70 | 25.70 | 1 | 123 | 65.4% | 0.36 | 0.0033 | -0.188 | 390 | 86.40 | 90.70 | 308 | 62.9% | -0.65 | 0.0035 | -0.173 | |
| 17.50 | 22.80 | 46 | 614 | 64.1% | 0.34 | 0.0032 | -0.184 | 400 | 94.90 | 102.00 | 543 | 66.4% | -0.68 | 0.0034 | -0.166 | |
| 17.20 | 20.00 | 11 | 302 | 64.9% | 0.31 | 0.0031 | -0.179 | 410 | 101.00 | 110.00 | 1 | 143 | 64.9% | -0.70 | 0.0033 | -0.158 |
| 13.10 | 20.80 | 5 | 159 | 65.3% | 0.29 | 0.0030 | -0.174 | 420 | 111.30 | 119.30 | 248 | 67.8% | -0.73 | 0.0032 | -0.149 | |
| 12.50 | 18.80 | 5 | 386 | 66.0% | 0.27 | 0.0029 | -0.168 | 430 | 120.00 | 123.60 | 201 | 64.6% | -0.75 | 0.0031 | -0.141 | |
| 11.40 | 16.50 | 7 | 115 | 65.7% | 0.25 | 0.0028 | -0.162 | 440 | 124.90 | 138.00 | 2 | 59 | 66.8% | -0.77 | 0.0030 | -0.132 |
| 11.90 | 13.00 | 10 | 567 | 65.5% | 0.23 | 0.0026 | -0.156 | 450 | 138.40 | 147.00 | 181 | 71.9% | -0.79 | 0.0028 | -0.123 | |
| 9.70 | 13.20 | 9 | 133 | 66.0% | 0.21 | 0.0025 | -0.149 | 460 | 146.60 | 155.60 | 108 | 71.5% | -0.81 | 0.0027 | -0.113 | |
| 8.90 | 12.40 | 2 | 217 | 66.7% | 0.20 | 0.0024 | -0.143 | 470 | 152.00 | 158.80 | 111 | 61.2% | -0.82 | 0.0026 | -0.104 | |
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 — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs