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 ±36.6% (202.69–436.69) · ATM IV 68.0% · P/C open interest 0.91
| 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 | |
| 159.10 | 172.80 | 70.4% | 0.96 | 0.0006 | -0.005 | 160 | 2.30 | 4.60 | 6 | 71.6% | -0.04 | 0.0006 | -0.041 | |||
| 155.00 | 165.20 | 1 | 62.6% | 0.95 | 0.0007 | -0.010 | 165 | 3.00 | 4.90 | 72 | 71.2% | -0.05 | 0.0007 | -0.045 | ||
| 151.00 | 160.80 | 1 | 63.9% | 0.95 | 0.0007 | -0.015 | 170 | 3.40 | 4.90 | 21 | 69.4% | -0.06 | 0.0007 | -0.050 | ||
| 145.20 | 160.00 | 68.4% | 0.94 | 0.0008 | -0.021 | 175 | 3.80 | 6.10 | 2 | 70.0% | -0.06 | 0.0008 | -0.054 | |||
| 142.20 | 156.00 | 3 | 70.8% | 0.93 | 0.0009 | -0.026 | 180 | 4.00 | 7.40 | 2 | 70.0% | -0.07 | 0.0009 | -0.058 | ||
| 138.10 | 152.00 | 3 | 70.9% | 0.92 | 0.0010 | -0.032 | 185 | 6.10 | 6.90 | 50 | 69.9% | -0.08 | 0.0010 | -0.063 | ||
| 133.40 | 145.20 | 1 | 65.6% | 0.92 | 0.0010 | -0.037 | 190 | 5.60 | 8.50 | 4 | 69.0% | -0.09 | 0.0010 | -0.067 | ||
| 128.70 | 143.00 | 2 | 67.3% | 0.91 | 0.0011 | -0.043 | 195 | 5.80 | 10.20 | 14 | 69.0% | -0.09 | 0.0011 | -0.072 | ||
| 127.90 | 139.00 | 71.3% | 0.90 | 0.0012 | -0.049 | 200 | 7.00 | 10.80 | 25 | 68.8% | -0.10 | 0.0012 | -0.077 | |||
| 117.00 | 128.00 | 63.1% | 0.88 | 0.0013 | -0.060 | 210 | 10.40 | 11.20 | 44 | 68.0% | -0.12 | 0.0014 | -0.086 | |||
| 112.70 | 120.80 | 2 | 67.0% | 0.86 | 0.0015 | -0.071 | 220 | 12.10 | 14.20 | 1 | 10 | 67.7% | -0.14 | 0.0015 | -0.095 | |
| 105.00 | 112.50 | 2 | 65.2% | 0.84 | 0.0017 | -0.082 | 230 | 15.30 | 16.30 | 35 | 67.4% | -0.16 | 0.0017 | -0.104 | ||
| 98.00 | 105.40 | 6 | 64.8% | 0.82 | 0.0018 | -0.093 | 240 | 18.20 | 19.40 | 138 | 67.2% | -0.19 | 0.0018 | -0.113 | ||
| 94.10 | 98.50 | 1 | 66.6% | 0.79 | 0.0020 | -0.103 | 250 | 19.70 | 25.30 | 1 | 1,153 | 67.7% | -0.21 | 0.0020 | -0.121 | |
| 88.50 | 92.90 | 6 | 67.3% | 0.77 | 0.0021 | -0.112 | 260 | 22.90 | 26.60 | 14 | 76 | 65.4% | -0.24 | 0.0021 | -0.129 | |
| 80.00 | 86.60 | 8 | 65.0% | 0.74 | 0.0022 | -0.121 | 270 | 28.90 | 33.00 | 142 | 68.5% | -0.26 | 0.0023 | -0.136 | ||
| 75.10 | 80.20 | 1 | 13 | 64.8% | 0.71 | 0.0023 | -0.128 | 280 | 32.80 | 34.70 | 202 | 66.3% | -0.29 | 0.0024 | -0.141 | |
| 72.00 | 75.60 | 7 | 66.6% | 0.69 | 0.0024 | -0.135 | 290 | 34.10 | 43.40 | 2 | 27 | 66.7% | -0.32 | 0.0025 | -0.147 | |
| 64.00 | 69.80 | 4 | 75 | 64.1% | 0.66 | 0.0025 | -0.141 | 300 | 39.00 | 48.00 | 3 | 3,021 | 66.4% | -0.35 | 0.0026 | -0.151 |
| 62.60 | 66.00 | 42 | 66.5% | 0.63 | 0.0026 | -0.146 | 310 | 44.40 | 51.00 | 6 | 159 | 65.1% | -0.37 | 0.0027 | -0.154 | |
| 57.60 | 64.00 | 3 | 65 | 67.5% | 0.61 | 0.0027 | -0.151 | 320 | 53.50 | 58.90 | 1 | 43 | 68.6% | -0.40 | 0.0027 | -0.157 |
| 51.00 | 59.20 | 1 | 557 | 65.5% | 0.58 | 0.0027 | -0.154 | 330 | 56.90 | 64.00 | 2 | 44 | 66.7% | -0.43 | 0.0028 | -0.159 |
| 50.60 | 53.90 | 576 | 66.6% | 0.56 | 0.0027 | -0.157 | 340 | 62.00 | 68.70 | 1 | 58 | 65.3% | -0.45 | 0.0028 | -0.160 | |
| 44.20 | 53.00 | 2 | 274 | 66.5% | 0.53 | 0.0028 | -0.159 | 350 | 71.80 | 73.50 | 45 | 66.5% | -0.48 | 0.0029 | -0.160 | |
| 43.30 | 46.40 | 64 | 66.1% | 0.51 | 0.0028 | -0.160 | 360 | 75.00 | 80.50 | 41 | 64.7% | -0.51 | 0.0029 | -0.159 | ||
| 37.00 | 46.00 | 3 | 14 | 65.8% | 0.48 | 0.0028 | -0.160 | 370 | 84.40 | 91.00 | 128 | 68.4% | -0.53 | 0.0029 | -0.158 | |
| 37.70 | 40.40 | 19 | 66.3% | 0.46 | 0.0027 | -0.160 | 380 | 91.10 | 94.00 | 12 | 65.9% | -0.56 | 0.0029 | -0.157 | ||
| 31.00 | 40.90 | 1 | 5 | 65.9% | 0.44 | 0.0027 | -0.160 | 390 | 98.30 | 101.40 | 68 | 65.9% | -0.58 | 0.0029 | -0.154 | |
| 29.00 | 38.00 | 19 | 322 | 66.0% | 0.41 | 0.0027 | -0.158 | 400 | 105.20 | 113.30 | 94 | 68.3% | -0.60 | 0.0028 | -0.152 | |
| 29.90 | 32.80 | 1 | 21 | 66.2% | 0.39 | 0.0026 | -0.157 | 410 | 112.70 | 116.60 | 10 | 65.7% | -0.62 | 0.0028 | -0.148 | |
| 25.20 | 33.40 | 25 | 28 | 66.4% | 0.37 | 0.0026 | -0.155 | 420 | 120.70 | 127.40 | 9 | 67.6% | -0.65 | 0.0028 | -0.145 | |
| 25.00 | 30.50 | 1 | 116 | 67.0% | 0.35 | 0.0026 | -0.152 | 430 | 128.50 | 132.50 | 17 | 65.8% | -0.67 | 0.0027 | -0.141 | |
| 22.50 | 26.70 | 10 | 65.4% | 0.34 | 0.0025 | -0.150 | 440 | 134.40 | 140.40 | 7 | 64.2% | -0.69 | 0.0027 | -0.137 | ||
| 22.70 | 24.20 | 146 | 66.2% | 0.32 | 0.0024 | -0.147 | 450 | 144.70 | 149.00 | 27 | 65.8% | -0.70 | 0.0026 | -0.132 | ||
| 19.10 | 23.70 | 2 | 45 | 65.7% | 0.30 | 0.0024 | -0.144 | 460 | 153.30 | 157.70 | 5 | 66.2% | -0.72 | 0.0026 | -0.128 | |
| 18.10 | 21.70 | 1 | 56 | 65.7% | 0.29 | 0.0023 | -0.141 | 470 | 161.70 | 164.90 | 10 | 65.2% | -0.74 | 0.0026 | -0.123 | |
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