APP option chain AppLovin Corporation
Cboe delayed options data · as of 21:49 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 ±8.3% (287.37–339.17) · ATM IV 50.9% · P/C open interest 0.42
| 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 | |
| 141.30 | 149.90 | 17 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 1.10 | 1 | 156.5% | -0.00 | 0.0000 | -0.000 | |||
| 139.00 | 148.40 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 4.30 | 191.9% | -0.00 | 0.0000 | -0.001 | |||||
| 133.70 | 143.40 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 1.30 | 1 | 147.5% | -0.00 | 0.0000 | -0.001 | ||||
| 128.10 | 136.20 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 1.25 | 3 | 140.3% | -0.00 | 0.0000 | -0.001 | ||||
| 123.90 | 132.60 | 7 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1000 | 124 | 97.3% | -0.00 | 0.0000 | -0.002 | |||
| 118.20 | 128.40 | 3 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.4500 | 48 | 110.3% | -0.00 | 0.0000 | -0.002 | |||
| 113.60 | 123.40 | 3 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.9000 | 67 | 116.2% | -0.00 | 0.0000 | -0.003 | |||
| 106.60 | 122.00 | 7 | 90.2% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.2500 | 54 | 93.0% | -0.00 | 0.0001 | -0.004 | ||
| 98.90 | 108.50 | 6 | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.2500 | 45 | 83.9% | -0.00 | 0.0001 | -0.007 | |||
| 89.20 | 98.50 | 9 | 1.00 | 0.0002 | 0.000 | 220 | 0.0500 | 0.2000 | 9 | 166 | 75.1% | -0.00 | 0.0002 | -0.013 | ||
| 78.90 | 88.60 | 5 | 0.99 | 0.0005 | 0.000 | 230 | 0 | 0.7500 | 1 | 484 | 77.9% | -0.01 | 0.0005 | -0.024 | ||
| 69.70 | 79.30 | 117 | 63.0% | 0.99 | 0.0009 | -0.004 | 240 | 0.1500 | 0.3000 | 13 | 271 | 63.4% | -0.01 | 0.0009 | -0.041 | |
| 59.20 | 69.20 | 98 | 0.98 | 0.0015 | -0.036 | 250 | 0.3000 | 0.8000 | 164 | 810 | 63.8% | -0.02 | 0.0015 | -0.069 | ||
| 54.80 | 64.10 | 47.2% | 0.97 | 0.0020 | -0.057 | 255 | 0.2000 | 0.9500 | 10 | 70 | 59.6% | -0.03 | 0.0020 | -0.087 | ||
| 49.70 | 59.70 | 37 | 50.9% | 0.96 | 0.0026 | -0.082 | 260 | 0.6000 | 1.20 | 292 | 492 | 60.3% | -0.05 | 0.0026 | -0.110 | |
| 45.40 | 54.60 | 2 | 52.0% | 0.94 | 0.0033 | -0.112 | 265 | 0.7000 | 1.15 | 23 | 195 | 55.7% | -0.06 | 0.0033 | -0.137 | |
| 40.00 | 50.00 | 1 | 22 | 47.2% | 0.92 | 0.0042 | -0.145 | 270 | 0.9500 | 1.50 | 130 | 899 | 54.4% | -0.08 | 0.0042 | -0.168 |
| 34.60 | 43.20 | 2 | 0.90 | 0.0052 | -0.182 | 275 | 1.15 | 1.90 | 14 | 112 | 52.2% | -0.10 | 0.0052 | -0.203 | ||
| 32.60 | 42.60 | 41.4% | 0.88 | 0.0057 | -0.202 | 277.5 | 1.30 | 4.20 | 1 | 32 | 50.7% | -0.12 | 0.0057 | -0.222 | ||
| 31.30 | 41.30 | 3 | 333 | 50.4% | 0.87 | 0.0063 | -0.222 | 280 | 2.00 | 3.00 | 127 | 1,644 | 54.6% | -0.13 | 0.0063 | -0.241 |
| 28.30 | 38.30 | 43.5% | 0.85 | 0.0068 | -0.243 | 282.5 | 2.00 | 3.30 | 21 | 37 | 52.7% | -0.15 | 0.0069 | -0.261 | ||
| 30.70 | 33.70 | 10 | 51.0% | 0.83 | 0.0074 | -0.264 | 285 | 1.85 | 3.80 | 47 | 78 | 50.9% | -0.17 | 0.0075 | -0.281 | |
| 25.90 | 32.70 | 45.4% | 0.81 | 0.0080 | -0.285 | 287.5 | 2.00 | 4.40 | 29 | 18 | 50.2% | -0.19 | 0.0081 | -0.300 | ||
| 26.70 | 29.80 | 17 | 224 | 51.0% | 0.79 | 0.0086 | -0.306 | 290 | 2.85 | 4.50 | 386 | 1,373 | 49.8% | -0.21 | 0.0086 | -0.320 |
| 22.30 | 30.10 | 4 | 50.1% | 0.77 | 0.0092 | -0.326 | 292.5 | 3.00 | 6.30 | 9 | 22 | 51.8% | -0.23 | 0.0092 | -0.339 | |
| 23.30 | 26.50 | 1 | 17 | 52.7% | 0.74 | 0.0097 | -0.345 | 295 | 3.50 | 5.80 | 64 | 62 | 48.3% | -0.26 | 0.0098 | -0.357 |
| 18.70 | 26.80 | 2 | 50.7% | 0.72 | 0.0102 | -0.363 | 297.5 | 4.40 | 8.90 | 10 | 48 | 54.3% | -0.28 | 0.0103 | -0.374 | |
| 20.30 | 21.70 | 43 | 399 | 50.4% | 0.69 | 0.0107 | -0.379 | 300 | 6.50 | 7.50 | 328 | 2,527 | 52.0% | -0.31 | 0.0108 | -0.389 |
| 15.40 | 20.20 | 6 | 49 | 43.4% | 0.66 | 0.0111 | -0.394 | 302.5 | 4.40 | 8.30 | 7 | 117 | 45.3% | -0.34 | 0.0112 | -0.403 |
| 14.40 | 18.70 | 14 | 26 | 44.9% | 0.63 | 0.0115 | -0.407 | 305 | 6.60 | 12.30 | 19 | 116 | 54.4% | -0.37 | 0.0116 | -0.415 |
| 15.70 | 19.80 | 14 | 22 | 55.8% | 0.61 | 0.0118 | -0.417 | 307.5 | 9.40 | 10.30 | 153 | 92 | 51.6% | -0.40 | 0.0118 | -0.424 |
| 14.70 | 15.50 | 61 | 452 | 50.6% | 0.58 | 0.0120 | -0.425 | 310 | 8.00 | 12.20 | 82 | 1,251 | 48.1% | -0.43 | 0.0121 | -0.431 |
| 13.10 | 14.50 | 16 | 25 | 50.6% | 0.54 | 0.0121 | -0.431 | 312.5 | 9.90 | 14.30 | 15 | 56 | 51.2% | -0.46 | 0.0122 | -0.436 |
| 12.00 | 13.20 | 318 | 67 | 50.7% | 0.51 | 0.0122 | -0.434 | 315 | 12.60 | 14.40 | 6 | 328 | 51.7% | -0.49 | 0.0123 | -0.438 |
| 7.70 | 15.50 | 33 | 15 | 51.2% | 0.48 | 0.0122 | -0.435 | 317.5 | 11.40 | 18.40 | 25 | 32 | 51.8% | -0.52 | 0.0123 | -0.438 |
| 10.20 | 11.10 | 412 | 2,013 | 51.7% | 0.46 | 0.0121 | -0.433 | 320 | 15.20 | 16.90 | 61 | 704 | 50.7% | -0.55 | 0.0122 | -0.435 |
| 6.40 | 10.10 | 12 | 26 | 46.0% | 0.43 | 0.0119 | -0.429 | 322.5 | 13.80 | 21.80 | 2 | 31 | 51.6% | -0.58 | 0.0120 | -0.430 |
| 8.10 | 9.20 | 26 | 64 | 51.4% | 0.40 | 0.0117 | -0.423 | 325 | 18.70 | 20.60 | 15 | 19 | 52.7% | -0.61 | 0.0118 | -0.423 |
| 4.00 | 11.70 | 29 | 30 | 51.6% | 0.37 | 0.0114 | -0.415 | 327.5 | 18.00 | 23.90 | 1 | 3 | 51.3% | -0.64 | 0.0116 | -0.414 |
| 6.40 | 8.20 | 102 | 711 | 52.6% | 0.34 | 0.0111 | -0.406 | 330 | 19.50 | 26.90 | 28 | 604 | 53.5% | -0.66 | 0.0112 | -0.403 |
| 5.10 | 8.40 | 11 | 33 | 53.4% | 0.32 | 0.0107 | -0.395 | 332.5 | 23.70 | 27.30 | 1 | 2 | 55.9% | -0.69 | 0.0109 | -0.391 |
| 5.30 | 6.20 | 59 | 497 | 52.0% | 0.29 | 0.0103 | -0.382 | 335 | 24.20 | 28.80 | 5 | 99 | 52.2% | -0.71 | 0.0105 | -0.378 |
| 4.30 | 5.10 | 296 | 1,152 | 52.6% | 0.25 | 0.0094 | -0.355 | 340 | 27.40 | 36.10 | 13 | 615 | 59.1% | -0.76 | 0.0096 | -0.348 |
| 2.60 | 4.00 | 120 | 95 | 50.2% | 0.21 | 0.0085 | -0.325 | 345 | 32.20 | 36.00 | 6 | 50.5% | -0.80 | 0.0087 | -0.316 | |
| 2.85 | 3.40 | 876 | 2,887 | 53.9% | 0.18 | 0.0076 | -0.294 | 350 | 37.40 | 44.90 | 68 | 783 | 66.6% | -0.83 | 0.0077 | -0.282 |
| 1.80 | 2.30 | 241 | 641 | 55.1% | 0.13 | 0.0059 | -0.235 | 360 | 45.50 | 54.20 | 53 | 754 | 68.7% | -0.88 | 0.0060 | -0.217 |
| 1.15 | 1.60 | 193 | 1,162 | 56.6% | 0.09 | 0.0044 | -0.183 | 370 | 51.70 | 61.30 | 5 | 482 | 44.8% | -0.92 | 0.0044 | -0.158 |
| 0.7000 | 1.15 | 298 | 818 | 58.1% | 0.06 | 0.0032 | -0.141 | 380 | 62.10 | 72.10 | 3 | 529 | 61.7% | -0.95 | 0.0036 | -0.107 |
| 0.5000 | 0.7000 | 195 | 567 | 59.2% | 0.04 | 0.0024 | -0.107 | 390 | 73.90 | 83.90 | 5 | 189 | 85.7% | -0.97 | 0.0031 | -0.080 |
| 0.3500 | 0.4500 | 556 | 1,872 | 60.4% | 0.03 | 0.0017 | -0.081 | 400 | 82.00 | 89.50 | 21 | 925 | -0.99 | 0.0021 | -0.094 | |
| 0 | 0.7500 | 14 | 448 | 64.8% | 0.02 | 0.0013 | -0.061 | 410 | 92.30 | 101.30 | 1 | 254 | 74.9% | -1.00 | 0.0010 | -0.129 |
| 0.1500 | 0.3000 | 109 | 738 | 64.8% | 0.02 | 0.0009 | -0.047 | 420 | 101.50 | 111.80 | 22 | 76.9% | -1.00 | 0.0003 | -0.160 | |
| 0.1000 | 0.2500 | 3 | 517 | 66.9% | 0.01 | 0.0007 | -0.036 | 430 | 108.40 | 121.80 | 4 | -1.00 | 0.0000 | -0.183 | ||
| 0.0500 | 0.1000 | 10 | 468 | 64.4% | 0.01 | 0.0005 | -0.027 | 440 | 118.40 | 131.20 | 280 | 96 | -1.00 | 0.0000 | -0.196 | |
| 0 | 0.2500 | 4 | 1,282 | 72.2% | 0.01 | 0.0004 | -0.021 | 450 | 128.40 | 140.50 | 13 | 10 | -1.00 | 0.0000 | -0.204 | |
| 0 | 1.35 | 1 | 433 | 95.5% | 0.00 | 0.0003 | -0.016 | 460 | 138.40 | 154.00 | 139 | 19 | -1.00 | 0.0000 | -0.208 | |
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 — Sep 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