APP option chain AppLovin Corporation

Expiration Cboe delayed options data · as of 03:33 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 ±18.0% (220.59–317.59) · ATM IV 76.3% · P/C open interest 1.24

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
100.20	108.70		38		0.98	0.0008	-0.044	165	0.2000	1.15	1	129	89.4%	-0.02	0.0008	-0.056
93.30	103.30				0.97	0.0009	-0.056	170	0.4500	0.9000	29	121	84.7%	-0.03	0.0009	-0.068
88.80	98.80				0.96	0.0011	-0.069	175	0.8000	1.30	4	319	87.0%	-0.03	0.0011	-0.080
83.90	93.90		12		0.96	0.0013	-0.083	180	0.7500	1.40	326	653	82.5%	-0.04	0.0013	-0.094
79.80	89.80		8	55.2%	0.95	0.0016	-0.099	185	0.8500	2.25	6	279	84.1%	-0.05	0.0016	-0.110
76.40	86.40		5	81.0%	0.94	0.0018	-0.116	190	1.75	2.30	19	460	84.3%	-0.06	0.0018	-0.126
71.00	80.50		7	68.2%	0.92	0.0021	-0.135	195	1.80	3.20	42	274	83.7%	-0.08	0.0021	-0.144
67.20	76.90	2	59	77.0%	0.91	0.0024	-0.154	200	2.30	3.10	64	18.6K	80.2%	-0.09	0.0024	-0.164
59.80	69.80		7	85.3%	0.88	0.0031	-0.196	210	3.00	5.60	78	1,274	80.9%	-0.12	0.0031	-0.204
50.10	60.10	2	44	75.5%	0.84	0.0038	-0.238	220	5.60	6.60	27	1,706	79.7%	-0.16	0.0039	-0.245
46.90	56.90			78.6%	0.81	0.0042	-0.259	225	6.50	7.70	10		78.8%	-0.19	0.0042	-0.265
42.40	49.90		75	69.2%	0.79	0.0046	-0.279	230	8.10	8.80	34	1,295	78.8%	-0.21	0.0046	-0.285
43.80	47.40			82.0%	0.76	0.0049	-0.298	235	8.60	11.50	4		79.2%	-0.24	0.0049	-0.303
37.70	46.80		25	81.7%	0.73	0.0052	-0.316	240	10.90	12.00	35	969	78.2%	-0.27	0.0053	-0.321
33.10	41.20			74.5%	0.70	0.0055	-0.331	245	11.10	15.20	1		77.8%	-0.30	0.0056	-0.336
28.60	38.10	29	152	71.8%	0.67	0.0058	-0.345	250	13.60	15.50	209	2,285	75.7%	-0.33	0.0058	-0.349
29.60	36.40			75.7%	0.66	0.0059	-0.351	252.5	13.60	16.40	1		73.7%	-0.34	0.0060	-0.355
26.90	34.80	14		73.2%	0.64	0.0060	-0.357	255	14.10	19.90	15		76.8%	-0.36	0.0061	-0.360
25.70	35.00			76.1%	0.63	0.0061	-0.362	257.5	14.80	22.10	36		77.8%	-0.37	0.0062	-0.365
25.60	30.80	14	168	73.4%	0.61	0.0062	-0.366	260	16.90	20.00	68	1,741	74.0%	-0.39	0.0062	-0.369
24.50	31.60	3		77.1%	0.59	0.0063	-0.370	262.5	20.10	22.20	21		78.8%	-0.41	0.0063	-0.372
22.80	28.30	37		73.0%	0.58	0.0064	-0.373	265	19.50	24.00	41		76.7%	-0.42	0.0064	-0.375
22.00	29.60			77.6%	0.56	0.0064	-0.375	267.5	20.10	25.40	27		75.7%	-0.44	0.0064	-0.378
23.00	24.80	72	564	75.2%	0.55	0.0065	-0.377	270	23.00	26.20	922	2,491	77.3%	-0.46	0.0065	-0.379
19.30	27.20	18		76.7%	0.53	0.0065	-0.378	272.5	23.10	28.20	10		76.3%	-0.47	0.0065	-0.380
21.50	23.30	14		77.4%	0.51	0.0065	-0.379	275	23.10	30.60	14		75.6%	-0.49	0.0066	-0.380
17.30	25.50	3		77.5%	0.50	0.0065	-0.379	277.5	24.90	32.00	10		76.0%	-0.50	0.0066	-0.380
18.00	21.90	13	1,870	76.1%	0.48	0.0065	-0.378	280	26.30	33.40	31	1,724	75.7%	-0.52	0.0066	-0.379
15.80	22.30	1		76.3%	0.47	0.0065	-0.377	282.5	28.20	35.60			77.3%	-0.54	0.0066	-0.378
16.00	20.10	4		76.0%	0.45	0.0065	-0.375	285	29.70	34.40			72.8%	-0.55	0.0065	-0.376
14.90	19.40	8		76.0%	0.44	0.0064	-0.373	287.5	31.20	36.80			73.9%	-0.57	0.0065	-0.373
14.10	17.00	28	1,299	73.6%	0.42	0.0064	-0.370	290	32.30	40.80	18	1,218	76.8%	-0.58	0.0065	-0.370
15.10	17.30			78.3%	0.41	0.0064	-0.367	292.5	34.30	41.30			75.4%	-0.60	0.0064	-0.367
11.80	18.40	6		77.3%	0.39	0.0063	-0.363	295	35.80	43.30	9		75.5%	-0.61	0.0064	-0.363
12.10	15.70	1		75.8%	0.38	0.0062	-0.359	297.5	38.00	46.30			78.3%	-0.63	0.0063	-0.359
12.10	14.50	235	1,111	76.0%	0.36	0.0062	-0.354	300	39.10	49.10	9	1,142	78.9%	-0.64	0.0062	-0.354
10.40	13.40	5		76.0%	0.34	0.0060	-0.344	305	43.00	51.80			77.7%	-0.67	0.0060	-0.344
8.50	11.10	61	1,133	72.8%	0.31	0.0058	-0.333	310	45.20	54.60	3	593	73.2%	-0.69	0.0059	-0.332
6.40	12.50	1		75.5%	0.29	0.0056	-0.320	315	49.50	58.90	1		74.7%	-0.72	0.0056	-0.319
7.40	8.70	59	950	74.0%	0.26	0.0054	-0.307	320	54.50	64.50		866	79.7%	-0.74	0.0054	-0.306
6.20	8.40	49	1,119	78.0%	0.22	0.0049	-0.280	330	62.80	72.80	10	582	80.2%	-0.78	0.0050	-0.278
4.60	6.50	25	757	76.7%	0.18	0.0044	-0.251	340	71.80	81.80	1	488	82.5%	-0.82	0.0044	-0.249
3.80	4.90	91	1,462	75.5%	0.15	0.0038	-0.224	350	80.70	88.60	1	722	78.1%	-0.85	0.0040	-0.220
3.30	5.00	33	1,420	80.9%	0.13	0.0034	-0.197	360	88.80	98.80		269	78.7%	-0.88	0.0035	-0.193
1.60	3.70	30	800	76.4%	0.11	0.0029	-0.172	370	99.10	107.90	3	89	82.0%	-0.90	0.0031	-0.168
1.80	3.50	65	377	81.0%	0.09	0.0025	-0.150	380	105.20	119.60		148	78.5%	-0.92	0.0027	-0.145
1.60	2.65		1,056	81.3%	0.07	0.0022	-0.130	390	117.10	129.50		131	90.1%	-0.94	0.0023	-0.124
1.40	1.75	47	2,633	80.2%	0.06	0.0019	-0.112	400	126.80	139.10		398	91.9%	-0.95	0.0020	-0.106

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 — Nov 20, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

APP option chain AppLovin Corporation

Volatility smile — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive