Options Chain for APPLOVIN CORP COM CL A (APP) - $319.64 as of 9/3/2026 7:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 64.80 | 73.80 | 69.30 | % | 0.28 | 0 | 0 | 0.61 | 0.88 | 0.00 | -0.14 | 9/3/2026 3:59:47 PM EST | |||
| 255.00 | 60.60 | 69.70 | 65.15 | % | 0.26 | 0 | 0 | 0.61 | 0.86 | 0.00 | -0.15 | 9/3/2026 3:59:47 PM EST | |||
| 260.00 | 56.30 | 66.20 | 61.25 | 60.00 | % | 0.24 | 8 | 0 | 0.61 | 0.84 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 265.00 | 52.20 | 59.90 | 56.05 | 58.00 | % | 0.21 | 1 | 0 | 0.57 | 0.81 | 0.00 | -0.18 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 270.00 | 48.80 | 57.60 | 53.20 | % | 0.20 | 0 | 0 | 0.59 | 0.79 | 0.00 | -0.19 | 9/3/2026 3:59:47 PM EST | |||
| 275.00 | 44.80 | 54.00 | 49.40 | % | 0.18 | 0 | 0 | 0.58 | 0.77 | 0.00 | -0.20 | 9/3/2026 3:59:47 PM EST | |||
| 280.00 | 41.40 | 50.40 | 45.90 | 50.40 | % | 0.16 | 2 | 0 | 0.58 | 0.74 | 0.00 | -0.22 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 285.00 | 38.80 | 47.20 | 43.00 | % | 0.15 | 0 | 0 | 0.59 | 0.72 | 0.01 | -0.23 | 9/3/2026 3:59:47 PM EST | |||
| 290.00 | 34.80 | 44.20 | 39.50 | 43.50 | % | 0.14 | 4 | 0 | 0.58 | 0.69 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 295.00 | 31.40 | 40.10 | 35.75 | % | 0.12 | 0 | 0 | 0.56 | 0.66 | 0.01 | -0.24 | 9/3/2026 3:59:47 PM EST | |||
| 300.00 | 31.10 | 34.50 | 32.80 | 34.50 | % | 0.11 | 4 | 0 | 0.55 | 0.63 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 305.00 | 28.30 | 31.90 | 30.10 | 30.60 | % | 0.10 | 2 | 0 | 0.55 | 0.60 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 310.00 | 26.20 | 29.40 | 27.80 | 29.40 | % | 0.09 | 16 | 0 | 0.55 | 0.57 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 315.00 | 22.70 | 26.50 | 24.60 | 26.00 | % | 0.08 | 13 | 0 | 0.53 | 0.54 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 320.00 | 19.50 | 23.40 | 21.45 | 23.40 | % | 0.07 | 14 | 0 | 0.51 | 0.51 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 325.00 | 17.20 | 22.70 | 19.95 | 20.80 | % | 0.06 | 5 | 0 | 0.52 | 0.48 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 330.00 | 17.30 | 20.60 | 18.95 | 19.20 | % | 0.06 | 1 | 0 | 0.54 | 0.45 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 335.00 | 15.50 | 21.50 | 18.50 | % | 0.06 | 0 | 0 | 0.57 | 0.42 | 0.01 | -0.26 | 9/3/2026 3:59:47 PM EST | |||
| 340.00 | 14.30 | 19.90 | 17.10 | 15.12 | % | 0.05 | 10 | 0 | 0.58 | 0.39 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 345.00 | 10.40 | 14.90 | 12.65 | 14.00 | % | 0.04 | 5 | 0 | 0.51 | 0.36 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 350.00 | 12.70 | 15.50 | 14.10 | 13.00 | % | 0.04 | 5 | 0 | 0.57 | 0.34 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 355.00 | 8.40 | 14.60 | 11.50 | % | 0.03 | 0 | 0 | 0.54 | 0.31 | 0.01 | -0.23 | 9/3/2026 3:59:47 PM EST | |||
| 360.00 | 6.70 | 13.70 | 10.20 | % | 0.03 | 0 | 0 | 0.54 | 0.29 | 0.01 | -0.23 | 9/3/2026 3:59:47 PM EST | |||
| 365.00 | 8.90 | 13.80 | 11.35 | 9.83 | % | 0.03 | 20 | 0 | 0.59 | 0.27 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 370.00 | 7.70 | 10.80 | 9.25 | % | 0.03 | 0 | 0 | 0.57 | 0.25 | 0.01 | -0.21 | 9/3/2026 3:59:47 PM EST | |||
| 375.00 | 5.10 | 10.40 | 7.75 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.00 | -0.20 | 9/3/2026 3:59:47 PM EST | |||
| 380.00 | 5.90 | 9.30 | 7.60 | 7.00 | % | 0.02 | 2 | 0 | 0.57 | 0.21 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 385.00 | 2.85 | 8.60 | 5.73 | % | 0.01 | 0 | 0 | 0.53 | 0.20 | 0.00 | -0.19 | 9/3/2026 3:59:47 PM EST | |||
| 390.00 | 4.90 | 9.20 | 7.05 | % | 0.02 | 0 | 0 | 0.60 | 0.18 | 0.00 | -0.18 | 9/3/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 3.00 | 7.60 | 5.30 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.00 | -0.14 | 9/3/2026 3:59:47 PM EST | |||
| 255.00 | 0.95 | 7.50 | 4.23 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.00 | -0.15 | 9/3/2026 3:59:47 PM EST | |||
| 260.00 | 3.50 | 6.10 | 4.80 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.00 | -0.17 | 9/3/2026 3:59:47 PM EST | |||
| 265.00 | 3.00 | 9.90 | 6.45 | % | 0.02 | 0 | 0 | 0.53 | -0.19 | 0.00 | -0.18 | 9/3/2026 3:59:47 PM EST | |||
| 270.00 | 6.60 | 10.70 | 8.65 | 8.20 | % | 0.03 | 1 | 0 | 0.57 | -0.21 | 0.00 | -0.19 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 275.00 | 7.40 | 12.50 | 9.95 | 8.25 | % | 0.04 | 4 | 0 | 0.57 | -0.23 | 0.00 | -0.20 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 280.00 | 7.50 | 14.10 | 10.80 | % | 0.04 | 0 | 0 | 0.55 | -0.26 | 0.00 | -0.22 | 9/3/2026 3:59:47 PM EST | |||
| 285.00 | 10.00 | 16.00 | 13.00 | 11.10 | % | 0.05 | 4 | 0 | 0.57 | -0.28 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 290.00 | 11.20 | 14.80 | 13.00 | 13.99 | % | 0.04 | 10 | 0 | 0.52 | -0.31 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 295.00 | 13.60 | 19.60 | 16.60 | % | 0.06 | 0 | 0 | 0.56 | -0.34 | 0.01 | -0.24 | 9/3/2026 3:59:47 PM EST | |||
| 300.00 | 16.10 | 21.70 | 18.90 | 15.60 | % | 0.06 | 15 | 0 | 0.56 | -0.37 | 0.01 | -0.25 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 305.00 | 18.10 | 22.00 | 20.05 | 17.70 | % | 0.07 | 10 | 0 | 0.54 | -0.40 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 310.00 | 18.40 | 26.40 | 22.40 | 23.10 | % | 0.07 | 11 | 0 | 0.54 | -0.43 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 315.00 | 22.60 | 28.90 | 25.75 | 24.45 | % | 0.08 | 6 | 0 | 0.55 | -0.46 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 320.00 | 26.30 | 31.80 | 29.05 | 27.25 | % | 0.09 | 11 | 0 | 0.57 | -0.49 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 325.00 | 26.90 | 35.50 | 31.20 | 26.77 | % | 0.10 | 2 | 0 | 0.55 | -0.52 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 330.00 | 27.80 | 36.00 | 31.90 | 29.37 | % | 0.10 | 2 | 0 | 0.50 | -0.55 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 3:59:47 PM EST | |
| 335.00 | 31.10 | 41.10 | 36.10 | % | 0.11 | 0 | 0 | 0.52 | -0.58 | 0.01 | -0.26 | 9/3/2026 3:59:47 PM EST | |||
| 340.00 | 35.50 | 44.70 | 40.10 | % | 0.12 | 0 | 0 | 0.53 | -0.61 | 0.01 | -0.25 | 9/3/2026 3:59:47 PM EST | |||
| 345.00 | 38.90 | 47.50 | 43.20 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.01 | -0.25 | 9/3/2026 3:59:47 PM EST | |||
| 350.00 | 42.40 | 51.70 | 47.05 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.24 | 9/3/2026 3:59:47 PM EST | |||
| 355.00 | 46.20 | 55.50 | 50.85 | % | 0.14 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.23 | 9/3/2026 3:59:47 PM EST | |||
| 360.00 | 50.30 | 59.80 | 55.05 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.01 | -0.23 | 9/3/2026 3:59:47 PM EST | |||
| 365.00 | 54.30 | 63.80 | 59.05 | % | 0.16 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.22 | 9/3/2026 3:59:47 PM EST | |||
| 370.00 | 58.50 | 68.30 | 63.40 | % | 0.17 | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.21 | 9/3/2026 3:59:47 PM EST | |||
| 375.00 | 62.80 | 71.80 | 67.30 | % | 0.18 | 0 | 0 | 0.54 | -0.77 | 0.00 | -0.20 | 9/3/2026 3:59:47 PM EST | |||
| 380.00 | 67.00 | 76.30 | 71.65 | % | 0.19 | 0 | 0 | 0.53 | -0.79 | 0.00 | -0.19 | 9/3/2026 3:59:47 PM EST | |||
| 385.00 | 71.50 | 80.90 | 76.20 | % | 0.20 | 0 | 0 | 0.71 | -0.80 | 0.00 | -0.19 | 9/3/2026 3:59:47 PM EST | |||
| 390.00 | 76.10 | 85.50 | 80.80 | % | 0.21 | 0 | 0 | 0.72 | -0.82 | 0.00 | -0.18 | 9/3/2026 3:59:47 PM EST |