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 ±37.6% (199.59–439.79) · ATM IV 64.9% · P/C open interest 0.52
| 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 | |
| 161.00 | 171.30 | 1 | 65.6% | 0.95 | 0.0006 | -0.012 | 160 | 4.20 | 5.60 | 1 | 72.5% | -0.05 | 0.0006 | -0.043 | ||
| 157.00 | 166.90 | 3 | 66.1% | 0.94 | 0.0007 | -0.017 | 165 | 3.50 | 6.50 | 129 | 70.3% | -0.06 | 0.0007 | -0.047 | ||
| 153.00 | 161.80 | 2 | 65.0% | 0.94 | 0.0008 | -0.022 | 170 | 5.40 | 6.80 | 50 | 41 | 71.5% | -0.06 | 0.0008 | -0.051 | |
| 148.00 | 158.00 | 64.3% | 0.93 | 0.0008 | -0.026 | 175 | 6.00 | 6.80 | 51 | 33 | 69.8% | -0.07 | 0.0008 | -0.055 | ||
| 144.20 | 154.40 | 65.8% | 0.92 | 0.0009 | -0.031 | 180 | 6.80 | 7.50 | 2 | 69.5% | -0.08 | 0.0009 | -0.059 | |||
| 141.80 | 150.00 | 17 | 67.7% | 0.91 | 0.0010 | -0.036 | 185 | 7.50 | 9.10 | 3 | 6 | 70.1% | -0.09 | 0.0010 | -0.063 | |
| 140.00 | 145.40 | 69.6% | 0.91 | 0.0010 | -0.041 | 190 | 6.40 | 10.00 | 11 | 37 | 67.2% | -0.09 | 0.0010 | -0.067 | ||
| 137.40 | 141.50 | 70.9% | 0.90 | 0.0011 | -0.046 | 195 | 9.30 | 10.20 | 13 | 68.5% | -0.10 | 0.0011 | -0.071 | |||
| 132.70 | 139.20 | 20 | 71.3% | 0.89 | 0.0012 | -0.051 | 200 | 9.20 | 12.10 | 104 | 68.0% | -0.11 | 0.0012 | -0.075 | ||
| 125.30 | 130.40 | 10 | 69.5% | 0.87 | 0.0013 | -0.061 | 210 | 12.50 | 13.40 | 128 | 67.7% | -0.13 | 0.0013 | -0.084 | ||
| 112.40 | 123.50 | 573 | 64.0% | 0.85 | 0.0014 | -0.071 | 220 | 15.10 | 18.20 | 14 | 292 | 69.5% | -0.15 | 0.0015 | -0.092 | |
| 111.30 | 115.80 | 5 | 68.3% | 0.83 | 0.0016 | -0.080 | 230 | 17.70 | 18.90 | 42 | 67.0% | -0.17 | 0.0016 | -0.100 | ||
| 104.00 | 109.70 | 13 | 67.9% | 0.81 | 0.0017 | -0.089 | 240 | 20.80 | 22.60 | 129 | 67.1% | -0.19 | 0.0018 | -0.107 | ||
| 96.10 | 101.20 | 1 | 18 | 64.8% | 0.79 | 0.0018 | -0.098 | 250 | 22.60 | 28.80 | 9 | 38 | 67.6% | -0.22 | 0.0019 | -0.114 |
| 89.00 | 95.20 | 4 | 360 | 64.0% | 0.76 | 0.0020 | -0.105 | 260 | 28.00 | 29.60 | 192 | 66.5% | -0.24 | 0.0020 | -0.120 | |
| 86.50 | 90.50 | 4 | 66.8% | 0.74 | 0.0021 | -0.113 | 270 | 28.00 | 35.30 | 2 | 118 | 64.7% | -0.27 | 0.0021 | -0.126 | |
| 81.10 | 83.70 | 18 | 65.7% | 0.71 | 0.0022 | -0.119 | 280 | 36.40 | 38.00 | 96 | 66.0% | -0.29 | 0.0022 | -0.131 | ||
| 73.40 | 79.80 | 2 | 19 | 64.8% | 0.69 | 0.0023 | -0.125 | 290 | 40.80 | 42.80 | 128 | 65.8% | -0.32 | 0.0023 | -0.136 | |
| 68.40 | 74.80 | 1 | 353 | 64.6% | 0.66 | 0.0023 | -0.130 | 300 | 44.10 | 52.00 | 64 | 496 | 67.2% | -0.34 | 0.0024 | -0.139 |
| 66.60 | 69.00 | 110 | 65.4% | 0.64 | 0.0024 | -0.135 | 310 | 48.00 | 57.00 | 4 | 8 | 66.1% | -0.37 | 0.0025 | -0.142 | |
| 60.50 | 64.70 | 4 | 72 | 64.3% | 0.61 | 0.0024 | -0.139 | 320 | 53.00 | 62.00 | 2 | 213 | 65.4% | -0.39 | 0.0025 | -0.145 |
| 55.20 | 60.70 | 70 | 63.6% | 0.59 | 0.0025 | -0.142 | 330 | 62.30 | 68.50 | 26 | 67.7% | -0.42 | 0.0026 | -0.146 | ||
| 51.80 | 57.00 | 45 | 63.9% | 0.57 | 0.0025 | -0.144 | 340 | 65.00 | 74.20 | 178 | 65.6% | -0.44 | 0.0026 | -0.147 | ||
| 49.30 | 53.40 | 51 | 64.4% | 0.54 | 0.0026 | -0.146 | 350 | 74.20 | 77.20 | 98 | 65.3% | -0.47 | 0.0027 | -0.148 | ||
| 47.90 | 50.20 | 4 | 78 | 65.5% | 0.52 | 0.0026 | -0.147 | 360 | 81.10 | 83.80 | 28 | 65.5% | -0.49 | 0.0027 | -0.148 | |
| 43.20 | 47.00 | 1 | 23 | 64.6% | 0.50 | 0.0026 | -0.148 | 370 | 88.10 | 94.00 | 241 | 67.5% | -0.51 | 0.0027 | -0.147 | |
| 42.60 | 44.90 | 2 | 23 | 66.3% | 0.48 | 0.0026 | -0.148 | 380 | 92.00 | 98.50 | 10 | 7 | 64.5% | -0.54 | 0.0027 | -0.146 |
| 39.50 | 41.80 | 34 | 65.9% | 0.46 | 0.0025 | -0.148 | 390 | 101.60 | 109.00 | 13 | 67.6% | -0.56 | 0.0027 | -0.145 | ||
| 37.50 | 39.50 | 11 | 154 | 66.4% | 0.43 | 0.0025 | -0.147 | 400 | 109.50 | 115.10 | 33 | 67.2% | -0.58 | 0.0027 | -0.143 | |
| 35.10 | 40.20 | 13 | 68.1% | 0.41 | 0.0025 | -0.146 | 410 | 117.00 | 119.90 | 31 | 65.7% | -0.60 | 0.0027 | -0.141 | ||
| 32.80 | 36.60 | 3 | 17 | 67.4% | 0.40 | 0.0025 | -0.145 | 420 | 124.40 | 132.10 | 42 | 68.1% | -0.62 | 0.0026 | -0.138 | |
| 30.50 | 32.90 | 51 | 235 | 66.4% | 0.38 | 0.0024 | -0.143 | 430 | 131.60 | 135.10 | 57 | 65.0% | -0.64 | 0.0026 | -0.135 | |
| 28.20 | 33.30 | 21 | 67.6% | 0.36 | 0.0024 | -0.141 | 440 | 139.90 | 147.70 | 13 | 67.9% | -0.66 | 0.0026 | -0.132 | ||
| 24.30 | 29.10 | 60 | 65.1% | 0.34 | 0.0024 | -0.139 | 450 | 146.40 | 154.80 | 65 | 66.4% | -0.68 | 0.0026 | -0.129 | ||
| 22.20 | 30.20 | 33 | 66.5% | 0.33 | 0.0023 | -0.137 | 460 | 153.80 | 164.50 | 1 | 66.8% | -0.70 | 0.0025 | -0.125 | ||
| 20.70 | 28.80 | 17 | 66.8% | 0.31 | 0.0022 | -0.135 | 470 | 164.50 | 172.90 | 15 | 68.3% | -0.71 | 0.0025 | -0.122 | ||
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 — Mar 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