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 ±30.3% (222.79–416.59) · ATM IV 63.0% · P/C open interest 0.98
| 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 | |
| 157.00 | 167.40 | 10 | 56.1% | 0.97 | 0.0005 | 0.000 | 160 | 1.45 | 2.50 | 406 | 70.7% | -0.03 | 0.0005 | -0.034 | ||
| 154.60 | 163.00 | 22 | 68.5% | 0.96 | 0.0006 | 0.000 | 165 | 1.65 | 2.85 | 92 | 69.9% | -0.04 | 0.0006 | -0.038 | ||
| 150.00 | 158.50 | 182 | 68.2% | 0.96 | 0.0006 | 0.000 | 170 | 1.40 | 3.50 | 83 | 68.4% | -0.04 | 0.0006 | -0.042 | ||
| 144.00 | 153.90 | 82 | 63.2% | 0.95 | 0.0007 | -0.005 | 175 | 2.55 | 3.30 | 95 | 68.5% | -0.05 | 0.0007 | -0.046 | ||
| 141.00 | 149.40 | 220 | 67.2% | 0.95 | 0.0008 | -0.011 | 180 | 3.20 | 3.60 | 2 | 239 | 68.2% | -0.05 | 0.0008 | -0.051 | |
| 135.00 | 144.60 | 170 | 62.1% | 0.94 | 0.0009 | -0.018 | 185 | 3.60 | 4.20 | 522 | 67.8% | -0.06 | 0.0009 | -0.056 | ||
| 135.00 | 138.50 | 28 | 86 | 68.0% | 0.93 | 0.0010 | -0.024 | 190 | 4.20 | 4.80 | 179 | 67.6% | -0.07 | 0.0010 | -0.061 | |
| 127.80 | 135.90 | 13 | 65.3% | 0.93 | 0.0011 | -0.031 | 195 | 4.80 | 5.40 | 383 | 67.2% | -0.07 | 0.0011 | -0.066 | ||
| 122.00 | 131.60 | 161 | 62.2% | 0.92 | 0.0012 | -0.037 | 200 | 5.40 | 6.10 | 13 | 1,272 | 66.8% | -0.08 | 0.0012 | -0.072 | |
| 115.60 | 124.10 | 88 | 66.4% | 0.90 | 0.0014 | -0.051 | 210 | 6.10 | 8.80 | 2 | 402 | 66.6% | -0.10 | 0.0014 | -0.083 | |
| 105.60 | 116.20 | 2 | 47 | 63.4% | 0.88 | 0.0016 | -0.064 | 220 | 8.70 | 9.70 | 457 | 65.8% | -0.12 | 0.0016 | -0.094 | |
| 102.60 | 106.90 | 46 | 66.7% | 0.86 | 0.0018 | -0.078 | 230 | 10.70 | 12.10 | 1 | 522 | 65.4% | -0.15 | 0.0018 | -0.105 | |
| 95.10 | 99.70 | 175 | 66.2% | 0.83 | 0.0020 | -0.091 | 240 | 11.40 | 15.80 | 4 | 598 | 64.5% | -0.17 | 0.0020 | -0.116 | |
| 87.60 | 93.90 | 1 | 77 | 66.5% | 0.80 | 0.0022 | -0.104 | 250 | 15.90 | 17.50 | 2 | 1,914 | 64.7% | -0.20 | 0.0022 | -0.126 |
| 81.60 | 85.50 | 40 | 65.1% | 0.78 | 0.0024 | -0.116 | 260 | 16.30 | 23.30 | 4 | 523 | 64.2% | -0.23 | 0.0024 | -0.135 | |
| 73.50 | 79.10 | 46 | 63.3% | 0.75 | 0.0026 | -0.127 | 270 | 20.70 | 26.20 | 1 | 314 | 64.1% | -0.26 | 0.0026 | -0.144 | |
| 66.00 | 73.00 | 179 | 61.8% | 0.72 | 0.0027 | -0.137 | 280 | 26.30 | 29.60 | 336 | 64.7% | -0.29 | 0.0028 | -0.151 | ||
| 64.20 | 67.00 | 10 | 139 | 64.2% | 0.69 | 0.0028 | -0.145 | 290 | 28.30 | 35.60 | 14 | 686 | 64.1% | -0.32 | 0.0029 | -0.158 |
| 58.70 | 61.10 | 46 | 535 | 63.4% | 0.65 | 0.0030 | -0.153 | 300 | 35.30 | 39.70 | 40 | 1,620 | 65.2% | -0.35 | 0.0030 | -0.163 |
| 53.50 | 56.50 | 7 | 163 | 63.2% | 0.62 | 0.0031 | -0.159 | 310 | 39.90 | 44.30 | 16 | 1,025 | 64.5% | -0.38 | 0.0031 | -0.167 |
| 46.00 | 53.40 | 12 | 368 | 62.1% | 0.59 | 0.0031 | -0.164 | 320 | 45.00 | 49.40 | 25 | 558 | 64.0% | -0.41 | 0.0032 | -0.170 |
| 42.70 | 47.50 | 21 | 269 | 61.5% | 0.56 | 0.0032 | -0.168 | 330 | 51.30 | 57.30 | 38 | 331 | 65.7% | -0.45 | 0.0033 | -0.171 |
| 38.00 | 46.60 | 2 | 203 | 62.9% | 0.53 | 0.0032 | -0.170 | 340 | 54.00 | 63.20 | 18 | 332 | 63.4% | -0.48 | 0.0033 | -0.172 |
| 39.00 | 40.50 | 31 | 720 | 64.2% | 0.50 | 0.0032 | -0.172 | 350 | 62.50 | 70.00 | 25 | 943 | 65.1% | -0.51 | 0.0033 | -0.171 |
| 32.70 | 37.70 | 15 | 281 | 62.6% | 0.47 | 0.0032 | -0.172 | 360 | 69.50 | 76.70 | 869 | 65.4% | -0.54 | 0.0033 | -0.169 | |
| 28.70 | 34.60 | 15 | 338 | 61.9% | 0.44 | 0.0032 | -0.172 | 370 | 77.90 | 79.50 | 234 | 63.7% | -0.57 | 0.0033 | -0.166 | |
| 25.70 | 31.90 | 13 | 137 | 61.8% | 0.42 | 0.0031 | -0.171 | 380 | 82.30 | 87.00 | 3 | 488 | 62.0% | -0.59 | 0.0033 | -0.163 |
| 26.00 | 29.00 | 17 | 144 | 63.5% | 0.39 | 0.0031 | -0.168 | 390 | 91.40 | 98.00 | 3 | 537 | 65.6% | -0.62 | 0.0032 | -0.159 |
| 21.70 | 25.90 | 103 | 1,339 | 61.7% | 0.37 | 0.0030 | -0.166 | 400 | 98.30 | 102.30 | 1,387 | 62.9% | -0.65 | 0.0032 | -0.154 | |
| 20.30 | 25.10 | 1 | 257 | 63.2% | 0.34 | 0.0030 | -0.163 | 410 | 107.90 | 110.30 | 284 | 64.3% | -0.67 | 0.0031 | -0.148 | |
| 17.70 | 22.90 | 11 | 724 | 62.6% | 0.32 | 0.0029 | -0.159 | 420 | 115.20 | 118.30 | 192 | 63.8% | -0.69 | 0.0031 | -0.142 | |
| 15.50 | 20.40 | 3 | 180 | 61.8% | 0.30 | 0.0028 | -0.155 | 430 | 122.20 | 126.60 | 217 | 63.0% | -0.72 | 0.0030 | -0.136 | |
| 14.10 | 21.40 | 3 | 140 | 64.0% | 0.28 | 0.0027 | -0.150 | 440 | 131.10 | 135.50 | 159 | 63.9% | -0.74 | 0.0029 | -0.130 | |
| 13.00 | 17.40 | 26 | 497 | 62.4% | 0.26 | 0.0026 | -0.146 | 450 | 139.60 | 143.50 | 389 | 63.5% | -0.76 | 0.0028 | -0.123 | |
| 13.60 | 15.90 | 249 | 64.0% | 0.25 | 0.0025 | -0.141 | 460 | 147.60 | 152.40 | 206 | 63.2% | -0.78 | 0.0027 | -0.116 | ||
| 10.10 | 14.60 | 1 | 233 | 62.0% | 0.23 | 0.0024 | -0.137 | 470 | 156.60 | 161.30 | 383 | 63.5% | -0.79 | 0.0026 | -0.109 | |
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 — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs