Options Chain for APPLOVIN CORP COM CL A (APP) - $305.48 as of 8/13/2026 7:11:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 76.10 | 80.90 | 78.50 | % | 0.33 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.14 | 8/13/2026 1:58:55 PM EST | |||
| 245.00 | 71.60 | 76.30 | 73.95 | % | 0.30 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.14 | 8/13/2026 1:58:55 PM EST | |||
| 250.00 | 68.80 | 71.90 | 70.35 | % | 0.28 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.16 | 8/13/2026 1:58:55 PM EST | |||
| 255.00 | 63.80 | 69.20 | 66.50 | % | 0.26 | 0 | 0 | 0.57 | 0.85 | 0.00 | -0.17 | 8/13/2026 1:58:55 PM EST | |||
| 260.00 | 59.40 | 65.60 | 62.50 | % | 0.24 | 0 | 0 | 0.63 | 0.83 | 0.00 | -0.18 | 8/13/2026 1:58:55 PM EST | |||
| 265.00 | 56.50 | 61.90 | 59.20 | % | 0.22 | 0 | 0 | 0.57 | 0.81 | 0.00 | -0.20 | 8/13/2026 1:58:55 PM EST | |||
| 270.00 | 50.00 | 57.40 | 53.70 | % | 0.20 | 0 | 0 | 0.59 | 0.79 | 0.00 | -0.21 | 8/13/2026 1:58:55 PM EST | |||
| 275.00 | 47.00 | 52.80 | 49.90 | % | 0.18 | 0 | 0 | 0.58 | 0.76 | 0.00 | -0.22 | 8/13/2026 1:58:55 PM EST | |||
| 280.00 | 43.90 | 48.90 | 46.40 | % | 0.17 | 0 | 0 | 0.58 | 0.74 | 0.00 | -0.23 | 8/13/2026 1:58:55 PM EST | |||
| 285.00 | 42.00 | 46.10 | 44.05 | % | 0.15 | 0 | 0 | 0.59 | 0.71 | 0.01 | -0.24 | 8/13/2026 1:58:55 PM EST | |||
| 290.00 | 37.50 | 44.00 | 40.75 | % | 0.14 | 0 | 0 | 0.57 | 0.68 | 0.01 | -0.25 | 8/13/2026 1:58:55 PM EST | |||
| 295.00 | 35.30 | 39.40 | 37.35 | % | 0.13 | 0 | 0 | 0.56 | 0.66 | 0.01 | -0.26 | 8/13/2026 1:58:55 PM EST | |||
| 300.00 | 34.20 | 36.50 | 35.35 | % | 0.12 | 0 | 0 | 0.60 | 0.63 | 0.01 | -0.27 | 8/13/2026 1:58:55 PM EST | |||
| 305.00 | 29.90 | 33.70 | 31.80 | % | 0.10 | 0 | 0 | 0.54 | 0.60 | 0.01 | -0.27 | 8/13/2026 1:58:55 PM EST | |||
| 310.00 | 27.50 | 30.90 | 29.20 | 29.30 | % | 0.09 | 6 | 0 | 0.56 | 0.57 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 315.00 | 26.50 | 28.50 | 27.50 | 26.80 | % | 0.09 | 17 | 0 | 0.57 | 0.54 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 320.00 | 22.80 | 26.10 | 24.45 | 24.60 | % | 0.08 | 1 | 0 | 0.57 | 0.51 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 325.00 | 22.60 | 24.00 | 23.30 | 22.60 | % | 0.07 | 10 | 0 | 0.59 | 0.48 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 330.00 | 20.50 | 22.00 | 21.25 | 20.33 | % | 0.06 | 2 | 0 | 0.57 | 0.45 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 335.00 | 17.50 | 20.30 | 18.90 | % | 0.06 | 0 | 0 | 0.56 | 0.42 | 0.01 | -0.27 | 8/13/2026 1:58:55 PM EST | |||
| 340.00 | 16.30 | 18.40 | 17.35 | 17.70 | % | 0.05 | 1 | 0 | 0.59 | 0.40 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 345.00 | 12.10 | 16.90 | 14.50 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.01 | -0.26 | 8/13/2026 1:58:55 PM EST | |||
| 350.00 | 13.10 | 15.40 | 14.25 | 14.92 | % | 0.04 | 2 | 0 | 0.54 | 0.34 | 0.01 | -0.25 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 355.00 | 9.40 | 14.40 | 11.90 | % | 0.03 | 0 | 0 | 0.57 | 0.32 | 0.01 | -0.24 | 8/13/2026 1:58:55 PM EST | |||
| 360.00 | 11.10 | 12.90 | 12.00 | % | 0.03 | 0 | 0 | 0.57 | 0.29 | 0.01 | -0.23 | 8/13/2026 1:58:55 PM EST | |||
| 365.00 | 10.20 | 11.50 | 10.85 | % | 0.03 | 0 | 0 | 0.54 | 0.27 | 0.01 | -0.22 | 8/13/2026 1:58:55 PM EST | |||
| 370.00 | 9.10 | 10.60 | 9.85 | % | 0.03 | 0 | 0 | 0.54 | 0.25 | 0.00 | -0.21 | 8/13/2026 1:58:55 PM EST | |||
| 375.00 | 7.10 | 12.90 | 10.00 | % | 0.03 | 0 | 0 | 0.56 | 0.23 | 0.00 | -0.20 | 8/13/2026 1:58:55 PM EST | |||
| 380.00 | 7.00 | 8.80 | 7.90 | 8.00 | % | 0.02 | 74 | 0 | 0.57 | 0.21 | 0.00 | -0.19 | 8/13/2026 | 8/13/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 1.60 | 3.20 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | -0.09 | 0.00 | -0.14 | 8/13/2026 1:58:55 PM EST | |||
| 245.00 | 3.10 | 3.90 | 3.50 | 3.00 | % | 0.01 | 1 | 0 | 0.61 | -0.11 | 0.00 | -0.14 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 250.00 | 3.50 | 4.80 | 4.15 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.00 | -0.16 | 8/13/2026 1:58:55 PM EST | |||
| 255.00 | 2.20 | 7.80 | 5.00 | 5.55 | % | 0.02 | 1 | 0 | 0.62 | -0.15 | 0.00 | -0.17 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 260.00 | 5.50 | 10.10 | 7.80 | 6.55 | % | 0.03 | 1 | 0 | 0.62 | -0.17 | 0.00 | -0.18 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 265.00 | 6.40 | 8.10 | 7.25 | 6.20 | % | 0.03 | 1 | 0 | 0.60 | -0.19 | 0.00 | -0.20 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 270.00 | 7.10 | 12.40 | 9.75 | % | 0.04 | 0 | 0 | 0.59 | -0.21 | 0.00 | -0.21 | 8/13/2026 1:58:55 PM EST | |||
| 275.00 | 5.50 | 10.70 | 8.10 | % | 0.03 | 0 | 0 | 0.55 | -0.24 | 0.00 | -0.22 | 8/13/2026 1:58:55 PM EST | |||
| 280.00 | 10.40 | 11.90 | 11.15 | % | 0.04 | 0 | 0 | 0.57 | -0.26 | 0.00 | -0.23 | 8/13/2026 1:58:55 PM EST | |||
| 285.00 | 12.00 | 13.70 | 12.85 | % | 0.05 | 0 | 0 | 0.54 | -0.29 | 0.01 | -0.24 | 8/13/2026 1:58:55 PM EST | |||
| 290.00 | 13.60 | 15.60 | 14.60 | 15.00 | % | 0.05 | 30 | 0 | 0.57 | -0.32 | 0.01 | -0.25 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 295.00 | 15.50 | 18.00 | 16.75 | 16.95 | % | 0.06 | 31 | 0 | 0.58 | -0.34 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 300.00 | 17.80 | 19.80 | 18.80 | 19.56 | % | 0.06 | 3 | 0 | 0.60 | -0.37 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 305.00 | 19.50 | 22.00 | 20.75 | % | 0.07 | 0 | 0 | 0.56 | -0.40 | 0.01 | -0.27 | 8/13/2026 1:58:55 PM EST | |||
| 310.00 | 22.10 | 24.00 | 23.05 | 23.40 | % | 0.07 | 23 | 0 | 0.58 | -0.43 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 315.00 | 24.60 | 26.90 | 25.75 | 26.24 | % | 0.08 | 24 | 0 | 0.57 | -0.46 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 320.00 | 27.30 | 29.40 | 28.35 | 29.20 | % | 0.09 | 3 | 0 | 0.57 | -0.49 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 325.00 | 29.70 | 32.50 | 31.10 | 31.80 | % | 0.10 | 4 | 0 | 0.60 | -0.52 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 330.00 | 30.10 | 36.80 | 33.45 | % | 0.10 | 0 | 0 | 0.57 | -0.55 | 0.01 | -0.27 | 8/13/2026 1:58:55 PM EST | |||
| 335.00 | 35.80 | 40.50 | 38.15 | % | 0.11 | 0 | 0 | 0.59 | -0.58 | 0.01 | -0.27 | 8/13/2026 1:58:55 PM EST | |||
| 340.00 | 39.30 | 42.90 | 41.10 | % | 0.12 | 0 | 0 | 0.56 | -0.60 | 0.01 | -0.26 | 8/13/2026 1:58:55 PM EST | |||
| 345.00 | 42.20 | 47.30 | 44.75 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.01 | -0.26 | 8/13/2026 1:58:55 PM EST | |||
| 350.00 | 44.80 | 50.30 | 47.55 | 47.60 | % | 0.14 | 1 | 0 | 0.59 | -0.66 | 0.01 | -0.25 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 355.00 | 49.40 | 54.20 | 51.80 | % | 0.15 | 0 | 0 | 0.58 | -0.68 | 0.01 | -0.24 | 8/13/2026 1:58:55 PM EST | |||
| 360.00 | 53.30 | 58.80 | 56.05 | % | 0.16 | 0 | 0 | 0.59 | -0.71 | 0.01 | -0.23 | 8/13/2026 1:58:55 PM EST | |||
| 365.00 | 57.10 | 62.00 | 59.55 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.22 | 8/13/2026 1:58:55 PM EST | |||
| 370.00 | 61.90 | 64.40 | 63.15 | 65.47 | % | 0.17 | 1 | 0 | 0.58 | -0.75 | 0.00 | -0.21 | 8/13/2026 | 8/13/2026 1:58:55 PM EST | |
| 375.00 | 65.20 | 69.50 | 67.35 | % | 0.18 | 0 | 0 | 0.58 | -0.77 | 0.00 | -0.20 | 8/13/2026 1:58:55 PM EST | |||
| 380.00 | 69.80 | 75.00 | 72.40 | % | 0.19 | 0 | 0 | 0.56 | -0.79 | 0.00 | -0.19 | 8/13/2026 1:58:55 PM EST |