APP option chain AppLovin Corporation
Cboe delayed options data · as of 12:33 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 ±31.3% (184.48–352.28) · ATM IV 67.3% · P/C open interest 0.75
| 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 | |
| 122.70 | 138.10 | 68.2% | 0.96 | 0.0008 | -0.045 | 140 | 2.00 | 6.70 | 86.5% | -0.05 | 0.0008 | -0.045 | ||||
| 118.80 | 133.90 | 71.6% | 0.95 | 0.0009 | -0.050 | 145 | 1.95 | 3.60 | 73.7% | -0.05 | 0.0009 | -0.051 | ||||
| 119.40 | 129.60 | 84.5% | 0.94 | 0.0010 | -0.055 | 150 | 3.00 | 4.30 | 2 | 2 | 75.3% | -0.06 | 0.0010 | -0.056 | ||
| 111.60 | 123.30 | 1 | 70.5% | 0.93 | 0.0011 | -0.061 | 155 | 2.80 | 5.20 | 101 | 73.6% | -0.07 | 0.0011 | -0.061 | ||
| 105.20 | 120.50 | 68.8% | 0.92 | 0.0012 | -0.067 | 160 | 3.30 | 5.90 | 1 | 59 | 73.0% | -0.08 | 0.0013 | -0.067 | ||
| 101.30 | 115.70 | 1 | 68.2% | 0.91 | 0.0014 | -0.072 | 165 | 4.70 | 6.50 | 123 | 73.7% | -0.09 | 0.0014 | -0.073 | ||
| 100.30 | 112.70 | 1 | 76.3% | 0.90 | 0.0015 | -0.078 | 170 | 2.00 | 10.40 | 26 | 72.5% | -0.10 | 0.0015 | -0.079 | ||
| 97.80 | 107.80 | 76.8% | 0.89 | 0.0016 | -0.084 | 175 | 4.70 | 10.00 | 21 | 73.1% | -0.11 | 0.0016 | -0.085 | |||
| 93.40 | 103.40 | 3 | 74.8% | 0.88 | 0.0018 | -0.090 | 180 | 6.20 | 9.90 | 7 | 71.9% | -0.12 | 0.0018 | -0.091 | ||
| 89.20 | 99.20 | 3 | 73.3% | 0.87 | 0.0019 | -0.096 | 185 | 5.50 | 12.80 | 55 | 71.7% | -0.13 | 0.0019 | -0.097 | ||
| 87.00 | 94.60 | 1 | 74.0% | 0.85 | 0.0020 | -0.102 | 190 | 8.40 | 12.10 | 11 | 71.2% | -0.15 | 0.0021 | -0.103 | ||
| 83.60 | 92.90 | 2 | 76.4% | 0.84 | 0.0022 | -0.108 | 195 | 10.50 | 13.80 | 3 | 24 | 72.6% | -0.16 | 0.0022 | -0.109 | |
| 80.10 | 84.20 | 5 | 69.7% | 0.83 | 0.0023 | -0.114 | 200 | 11.30 | 14.00 | 10 | 66 | 70.2% | -0.18 | 0.0024 | -0.115 | |
| 73.20 | 77.50 | 4 | 69.5% | 0.80 | 0.0026 | -0.124 | 210 | 13.10 | 18.80 | 67 | 70.5% | -0.21 | 0.0026 | -0.126 | ||
| 66.90 | 69.90 | 1 | 3 | 68.2% | 0.76 | 0.0028 | -0.135 | 220 | 18.80 | 20.20 | 1 | 79 | 70.4% | -0.24 | 0.0029 | -0.137 |
| 61.00 | 64.60 | 9 | 68.8% | 0.73 | 0.0031 | -0.143 | 230 | 20.50 | 27.10 | 1 | 122 | 70.9% | -0.28 | 0.0031 | -0.146 | |
| 55.50 | 62.40 | 7 | 71.8% | 0.69 | 0.0032 | -0.151 | 240 | 24.00 | 31.20 | 1 | 161 | 69.7% | -0.31 | 0.0033 | -0.154 | |
| 49.90 | 57.40 | 4 | 71.4% | 0.66 | 0.0034 | -0.158 | 250 | 28.80 | 32.80 | 3 | 1,280 | 66.9% | -0.35 | 0.0035 | -0.161 | |
| 45.00 | 48.30 | 122 | 145 | 67.4% | 0.62 | 0.0036 | -0.162 | 260 | 31.40 | 41.20 | 2 | 191 | 67.5% | -0.39 | 0.0036 | -0.166 |
| 39.80 | 44.20 | 2 | 28 | 67.0% | 0.58 | 0.0036 | -0.166 | 270 | 38.30 | 45.50 | 2 | 240 | 67.6% | -0.42 | 0.0037 | -0.170 |
| 37.00 | 39.90 | 42 | 67.7% | 0.55 | 0.0037 | -0.168 | 280 | 44.20 | 52.40 | 3 | 238 | 68.4% | -0.46 | 0.0038 | -0.172 | |
| 33.60 | 35.30 | 136 | 67.2% | 0.51 | 0.0038 | -0.169 | 290 | 49.20 | 57.90 | 1 | 65 | 66.7% | -0.50 | 0.0039 | -0.174 | |
| 30.30 | 34.60 | 3 | 167 | 69.3% | 0.48 | 0.0038 | -0.168 | 300 | 57.20 | 62.40 | 3,032 | 66.2% | -0.53 | 0.0039 | -0.174 | |
| 24.60 | 31.90 | 62 | 67.5% | 0.45 | 0.0037 | -0.167 | 310 | 62.80 | 70.60 | 218 | 66.1% | -0.57 | 0.0039 | -0.173 | ||
| 22.10 | 29.00 | 503 | 581 | 67.6% | 0.42 | 0.0037 | -0.164 | 320 | 70.10 | 77.00 | 78 | 65.5% | -0.60 | 0.0038 | -0.171 | |
| 20.00 | 26.40 | 30 | 545 | 67.9% | 0.39 | 0.0036 | -0.161 | 330 | 80.40 | 84.60 | 1 | 170 | 68.0% | -0.63 | 0.0038 | -0.168 |
| 16.60 | 21.30 | 570 | 64.5% | 0.36 | 0.0035 | -0.157 | 340 | 85.30 | 93.40 | 99 | 66.5% | -0.66 | 0.0037 | -0.165 | ||
| 15.20 | 19.00 | 17 | 268 | 64.8% | 0.33 | 0.0034 | -0.152 | 350 | 92.40 | 101.80 | 1 | 77 | 66.2% | -0.69 | 0.0036 | -0.161 |
| 13.60 | 20.20 | 10 | 407 | 67.8% | 0.31 | 0.0033 | -0.147 | 360 | 101.30 | 111.30 | 68 | 68.2% | -0.71 | 0.0035 | -0.157 | |
| 11.60 | 18.10 | 500 | 580 | 67.1% | 0.28 | 0.0032 | -0.142 | 370 | 107.40 | 118.50 | 136 | 64.7% | -0.74 | 0.0034 | -0.152 | |
| 10.30 | 16.00 | 7 | 148 | 66.8% | 0.26 | 0.0031 | -0.137 | 380 | 115.50 | 126.80 | 15 | 63.8% | -0.76 | 0.0033 | -0.148 | |
| 10.00 | 12.60 | 4 | 97 | 65.7% | 0.24 | 0.0029 | -0.131 | 390 | 125.90 | 137.00 | 75 | 67.4% | -0.78 | 0.0032 | -0.143 | |
| 10.10 | 12.50 | 24 | 440 | 68.3% | 0.22 | 0.0028 | -0.126 | 400 | 133.20 | 145.90 | 2 | 126 | 65.6% | -0.80 | 0.0031 | -0.138 |
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 — Feb 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs