Options Chain for APPLOVIN CORP COM CL A (APP) - $305.25 as of 8/24/2026 7:27:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 123.30 | 138.00 | 130.65 | 140.20 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 175.00 | 118.20 | 133.00 | 125.60 | % | 0.72 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 180.00 | 115.90 | 128.00 | 121.95 | 131.00 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.26 | 0.99 | 0.00 | -0.04 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 185.00 | 110.20 | 123.00 | 116.60 | % | 0.63 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 190.00 | 106.00 | 118.00 | 112.00 | % | 0.59 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 195.00 | 101.40 | 110.00 | 105.70 | % | 0.54 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 200.00 | 98.90 | 105.00 | 101.95 | 101.00 | -4.00 | -3.81% | 0.51 | 2 | 9 | 0.82 | 0.97 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 210.00 | 89.00 | 96.00 | 92.50 | % | 0.44 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.11 | 8/24/2026 3:59:56 PM EST | |||
| 220.00 | 80.00 | 86.80 | 83.40 | 83.00 | -9.00 | -9.79% | 0.38 | 2 | 4 | 0.75 | 0.93 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 230.00 | 69.40 | 75.30 | 72.35 | 74.80 | -4.00 | -5.08% | 0.31 | 15 | 11 | 0.60 | 0.91 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 240.00 | 61.00 | 70.00 | 65.50 | 65.00 | -4.50 | -6.48% | 0.27 | 2 | 7 | 0.72 | 0.87 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 250.00 | 55.60 | 62.00 | 58.80 | 57.70 | -7.30 | -11.24% | 0.24 | 2 | 1 | 0.60 | 0.83 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 260.00 | 47.00 | 52.10 | 49.55 | 50.00 | -3.50 | -6.55% | 0.19 | 12 | 17 | 0.55 | 0.79 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 270.00 | 39.20 | 47.00 | 43.10 | 42.60 | -10.35 | -19.55% | 0.16 | 3 | 26 | 0.56 | 0.73 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 280.00 | 33.20 | 41.00 | 37.10 | 35.70 | -3.78 | -9.58% | 0.13 | 3 | 16 | 0.57 | 0.67 | 0.01 | -0.25 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 290.00 | 27.30 | 34.50 | 30.90 | 31.15 | -3.05 | -8.92% | 0.11 | 24 | 8 | 0.56 | 0.61 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 300.00 | 25.00 | 26.60 | 25.80 | 26.20 | -4.05 | -13.39% | 0.09 | 40 | 134 | 0.56 | 0.55 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 310.00 | 20.60 | 21.60 | 21.10 | 22.30 | -2.20 | -8.98% | 0.07 | 74 | 497 | 0.55 | 0.48 | 0.01 | -0.25 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 320.00 | 17.30 | 18.00 | 17.65 | 17.75 | -4.25 | -19.32% | 0.06 | 65 | 548 | 0.56 | 0.42 | 0.01 | -0.25 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 330.00 | 13.80 | 17.50 | 15.65 | 14.60 | -2.65 | -15.37% | 0.05 | 11 | 193 | 0.59 | 0.36 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 340.00 | 11.50 | 12.50 | 12.00 | 12.05 | -2.28 | -15.92% | 0.04 | 70 | 194 | 0.57 | 0.31 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 350.00 | 9.40 | 12.50 | 10.95 | 10.16 | -2.79 | -21.55% | 0.03 | 119 | 722 | 0.60 | 0.26 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 360.00 | 6.60 | 8.50 | 7.55 | 7.80 | -2.70 | -25.72% | 0.02 | 60 | 1,781 | 0.56 | 0.22 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 370.00 | 4.90 | 7.00 | 5.95 | 6.75 | -1.70 | -20.12% | 0.02 | 10 | 218 | 0.56 | 0.19 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 380.00 | 4.80 | 5.60 | 5.20 | 5.48 | -1.42 | -20.58% | 0.01 | 52 | 504 | 0.58 | 0.16 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 390.00 | 4.10 | 4.80 | 4.45 | 4.30 | -1.47 | -25.48% | 0.01 | 5 | 209 | 0.59 | 0.13 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 400.00 | 3.40 | 4.00 | 3.70 | 3.75 | -1.45 | -27.89% | 0.01 | 96 | 1,216 | 0.60 | 0.11 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 410.00 | 1.50 | 3.30 | 2.40 | 3.00 | -0.90 | -23.08% | 0.01 | 8 | 79 | 0.56 | 0.10 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 420.00 | 2.20 | 2.75 | 2.48 | 2.55 | -0.75 | -22.73% | 0.01 | 15 | 225 | 0.60 | 0.08 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 430.00 | 0.90 | 3.40 | 2.15 | 2.13 | -0.52 | -19.63% | 0.01 | 36 | 90 | 0.60 | 0.07 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 440.00 | 0.85 | 1.95 | 1.40 | 1.90 | -0.70 | -26.93% | 0.00 | 28 | 70 | 0.58 | 0.06 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 450.00 | 1.10 | 1.60 | 1.35 | 1.43 | -0.69 | -32.55% | 0.00 | 664 | 586 | 0.60 | 0.05 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 460.00 | 0.55 | 1.50 | 1.03 | 1.45 | -0.25 | -14.71% | 0.00 | 21 | 109 | 0.60 | 0.04 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 470.00 | 0.15 | 1.95 | 1.05 | 1.10 | -0.40 | -26.67% | 0.00 | 18 | 59 | 0.60 | 0.04 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 480.00 | 0.70 | 1.50 | 1.10 | 0.75 | -0.60 | -44.45% | 0.00 | 4 | 21 | 0.66 | 0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 490.00 | 0.20 | 1.70 | 0.95 | 0.80 | -0.40 | -33.34% | 0.00 | 5 | 59 | 0.64 | 0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 500.00 | 0.40 | 1.30 | 0.85 | 0.70 | -0.95 | -57.58% | 0.00 | 17 | 83 | 0.67 | 0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 0.80 | 0.40 | 0.60 | -0.10 | -14.29% | 0.00 | 3 | 47 | 0.69 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 520.00 | 0.30 | 1.05 | 0.68 | 0.45 | -0.30 | -40.00% | 0.00 | 8 | 240 | 0.68 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/24/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | -0.01 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 190.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.07 | -12.29% | 0.00 | 27 | 16 | 0.62 | -0.02 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 3.80 | 1.90 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | -0.02 | 0.00 | -0.05 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 200.00 | 0.30 | 0.90 | 0.60 | 0.85 | -0.07 | -7.61% | 0.00 | 19 | 55 | 0.56 | -0.03 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 210.00 | 1.15 | 1.50 | 1.33 | 1.30 | -0.20 | -13.34% | 0.01 | 11 | 132 | 0.60 | -0.04 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 220.00 | 1.20 | 2.35 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 33 | 1,305 | 0.57 | -0.07 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 230.00 | 2.65 | 4.00 | 3.33 | 3.05 | -0.09 | -2.87% | 0.01 | 9 | 211 | 0.60 | -0.09 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 240.00 | 4.20 | 5.00 | 4.60 | 4.43 | +0.13 | +3.03% | 0.02 | 24 | 360 | 0.58 | -0.13 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 250.00 | 6.00 | 6.90 | 6.45 | 6.40 | +0.30 | +4.92% | 0.03 | 35 | 546 | 0.58 | -0.17 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 260.00 | 8.10 | 9.50 | 8.80 | 8.75 | +0.56 | +6.84% | 0.03 | 65 | 678 | 0.56 | -0.21 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 270.00 | 11.30 | 12.30 | 11.80 | 11.21 | -0.29 | -2.53% | 0.04 | 20 | 110 | 0.56 | -0.27 | 0.01 | -0.24 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 280.00 | 15.20 | 16.60 | 15.90 | 15.20 | -0.27 | -1.75% | 0.06 | 35 | 146 | 0.56 | -0.33 | 0.01 | -0.25 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 290.00 | 19.20 | 20.50 | 19.85 | 19.10 | +0.10 | +0.53% | 0.07 | 54 | 338 | 0.56 | -0.39 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 300.00 | 24.00 | 25.10 | 24.55 | 24.55 | +1.45 | +6.28% | 0.08 | 82 | 340 | 0.55 | -0.45 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 310.00 | 26.10 | 32.00 | 29.05 | 29.70 | +0.45 | +1.54% | 0.09 | 4 | 536 | 0.52 | -0.52 | 0.01 | -0.25 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 320.00 | 32.00 | 40.50 | 36.25 | 36.57 | +1.27 | +3.60% | 0.11 | 155 | 319 | 0.54 | -0.58 | 0.01 | -0.25 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 330.00 | 39.80 | 48.00 | 43.90 | 37.90 | 0.00 | 0.00% | 0.13 | 0 | 131 | 0.55 | -0.64 | 0.01 | -0.23 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 340.00 | 48.50 | 55.90 | 52.20 | 49.72 | -0.48 | -0.96% | 0.15 | 1 | 242 | 0.57 | -0.69 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 350.00 | 54.00 | 63.00 | 58.50 | 57.05 | +1.18 | +2.12% | 0.17 | 2 | 54 | 0.52 | -0.74 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 360.00 | 66.20 | 70.00 | 68.10 | 67.45 | +3.25 | +5.07% | 0.19 | 4 | 73 | 0.56 | -0.78 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 370.00 | 71.00 | 80.00 | 75.50 | 76.10 | +1.81 | +2.44% | 0.20 | 1 | 13 | 0.47 | -0.81 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 380.00 | 80.70 | 86.50 | 83.60 | 83.90 | +3.17 | +3.93% | 0.22 | 2 | 7 | 0.70 | -0.84 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 390.00 | 90.20 | 94.50 | 92.35 | 85.46 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.59 | -0.87 | 0.00 | -0.14 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 400.00 | 98.00 | 107.00 | 102.50 | 103.10 | +4.25 | +4.30% | 0.26 | 1 | 13 | 0.72 | -0.89 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 410.00 | 108.30 | 115.40 | 111.85 | 100.25 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.70 | -0.90 | 0.00 | -0.11 | 8/20/2026 | 8/24/2026 3:59:56 PM EST |
| 420.00 | 114.00 | 129.00 | 121.50 | 102.33 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.86 | -0.92 | 0.00 | -0.10 | 8/11/2026 | 8/24/2026 3:59:56 PM EST |
| 430.00 | 125.00 | 136.80 | 130.90 | 127.06 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.82 | -0.93 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 440.00 | 134.00 | 146.10 | 140.05 | 130.82 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.83 | -0.94 | 0.00 | -0.08 | 8/12/2026 | 8/24/2026 3:59:56 PM EST |
| 450.00 | 146.30 | 154.70 | 150.50 | 139.23 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.80 | -0.95 | 0.00 | -0.07 | 8/12/2026 | 8/24/2026 3:59:56 PM EST |
| 460.00 | 154.00 | 165.90 | 159.95 | 159.55 | +8.45 | +5.60% | 0.35 | 1 | 2 | 0.88 | -0.96 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 470.00 | 163.80 | 177.20 | 170.50 | 158.28 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.97 | -0.96 | 0.00 | -0.05 | 8/13/2026 | 8/24/2026 3:59:56 PM EST |
| 480.00 | 174.00 | 186.20 | 180.10 | 138.91 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.96 | -0.97 | 0.00 | -0.04 | 8/7/2026 | 8/24/2026 3:59:56 PM EST |
| 490.00 | 184.00 | 196.00 | 190.00 | 177.13 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.97 | -0.98 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 500.00 | 193.00 | 208.60 | 200.80 | 194.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.11 | -0.98 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:56 PM EST |
| 510.00 | 202.80 | 218.90 | 210.85 | % | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 520.00 | 212.80 | 228.70 | 220.75 | 211.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 3:59:56 PM EST |