Options Chain for APPLOVIN CORP COM CL A (APP) - $158.85 as of 10/22/2024 1:54:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 83.80 | 86.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 80.00 | 78.90 | 82.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 85.00 | 74.50 | 76.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 90.00 | 69.60 | 72.10 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 95.00 | 64.10 | 67.70 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 100.00 | 59.40 | 62.50 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:59:01 PM EST | |||
| 105.00 | 54.90 | 57.00 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.04 | 10/22/2024 12:59:01 PM EST | |||
| 110.00 | 50.10 | 53.10 | % | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.05 | 10/22/2024 12:59:01 PM EST | |||
| 115.00 | 45.70 | 47.70 | 33.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.94 | 0.00 | -0.07 | 10/17/2024 | 10/22/2024 12:59:01 PM EST |
| 120.00 | 40.90 | 43.50 | % | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.08 | 10/22/2024 12:59:01 PM EST | |||
| 125.00 | 37.60 | 39.50 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.10 | 10/22/2024 12:59:01 PM EST | |||
| 130.00 | 33.50 | 34.40 | 23.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.85 | 0.01 | -0.12 | 10/14/2024 | 10/22/2024 12:59:01 PM EST |
| 131.00 | 32.00 | 33.60 | % | 0 | 0 | 0.72 | 0.84 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 132.00 | 31.00 | 33.20 | % | 0 | 0 | 0.69 | 0.83 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 133.00 | 30.20 | 33.00 | % | 0 | 0 | 0.70 | 0.82 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 134.00 | 29.30 | 32.10 | % | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 135.00 | 28.70 | 31.20 | 18.50 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.80 | 0.01 | -0.14 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 136.00 | 27.80 | 29.90 | % | 0 | 0 | 0.71 | 0.80 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 137.00 | 27.30 | 29.70 | % | 0 | 0 | 0.73 | 0.79 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 138.00 | 27.20 | 29.20 | % | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 139.00 | 25.90 | 27.40 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.77 | 0.01 | -0.15 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 140.00 | 25.90 | 26.80 | 22.65 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.76 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 141.00 | 24.30 | 27.00 | 14.60 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.75 | 0.01 | -0.16 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 142.00 | 24.70 | 25.30 | 21.00 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.74 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 143.00 | 23.20 | 24.80 | 20.20 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.73 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 144.00 | 23.50 | 24.50 | 22.73 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.72 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 145.00 | 22.90 | 23.50 | 20.00 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.71 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 146.00 | 22.20 | 23.30 | 19.20 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.70 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 147.00 | 21.60 | 22.70 | % | 0 | 0 | 0.68 | 0.69 | 0.01 | -0.18 | 10/22/2024 12:59:01 PM EST | |||
| 148.00 | 21.00 | 21.80 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.68 | 0.01 | -0.18 | 10/14/2024 | 10/22/2024 12:59:01 PM EST |
| 149.00 | 20.40 | 20.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.66 | 0.01 | -0.18 | 10/10/2024 | 10/22/2024 12:59:01 PM EST |
| 150.00 | 19.80 | 20.90 | 23.00 | +4.50 | +24.33% | 1 | 5 | 0.69 | 0.65 | 0.01 | -0.18 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 152.50 | 18.30 | 18.80 | % | 0 | 0 | 0.68 | 0.63 | 0.01 | -0.19 | 10/22/2024 12:59:01 PM EST | |||
| 155.00 | 17.10 | 17.80 | 18.45 | +3.95 | +27.25% | 5 | 10 | 0.70 | 0.60 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 157.50 | 15.10 | 16.20 | 15.81 | +1.93 | +13.91% | 5 | 5 | 0.70 | 0.57 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 160.00 | 14.30 | 15.90 | 14.63 | +1.13 | +8.37% | 26 | 10 | 0.70 | 0.54 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 162.50 | 13.10 | 13.90 | 13.70 | +0.48 | +3.64% | 3 | 2 | 0.68 | 0.52 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 165.00 | 12.10 | 12.90 | 5.30 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.49 | 0.01 | -0.20 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 167.50 | 11.50 | 11.90 | 11.30 | % | 3 | 0 | 0.70 | 0.46 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:59:01 PM EST | |
| 170.00 | 10.60 | 11.00 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.44 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 175.00 | 8.80 | 9.40 | % | 0 | 0 | 0.71 | 0.39 | 0.01 | -0.19 | 10/22/2024 12:59:01 PM EST | |||
| 180.00 | 7.50 | 7.90 | 2.62 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.34 | 0.01 | -0.18 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 185.00 | 6.40 | 6.70 | 6.30 | +1.05 | +20.00% | 1 | 1 | 0.68 | 0.30 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 190.00 | 5.30 | 6.30 | 4.29 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.26 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 195.00 | 4.50 | 4.80 | % | 0 | 0 | 0.72 | 0.23 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 200.00 | 3.70 | 4.10 | % | 0 | 0 | 0.72 | 0.20 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 205.00 | 3.10 | 3.40 | % | 0 | 0 | 0.73 | 0.17 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 210.00 | 2.60 | 2.85 | % | 0 | 0 | 0.73 | 0.15 | 0.01 | -0.12 | 10/22/2024 12:59:01 PM EST | |||
| 215.00 | 2.15 | 2.40 | % | 0 | 0 | 0.73 | 0.13 | 0.01 | -0.11 | 10/22/2024 12:59:01 PM EST | |||
| 220.00 | 1.80 | 2.10 | % | 0 | 0 | 0.74 | 0.11 | 0.00 | -0.09 | 10/22/2024 12:59:01 PM EST | |||
| 225.00 | 1.45 | 1.80 | % | 0 | 0 | 0.74 | 0.09 | 0.00 | -0.08 | 10/22/2024 12:59:01 PM EST | |||
| 230.00 | 1.20 | 1.50 | 1.67 | % | 1 | 0 | 0.75 | 0.08 | 0.00 | -0.07 | 10/22/2024 | 10/22/2024 12:59:01 PM EST | |
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.07 | 0.00 | -0.06 | 10/22/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.01 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 24 | 0.89 | -0.02 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 105.00 | 0.15 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 40 | 0.73 | -0.03 | 0.00 | -0.04 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 110.00 | 0.35 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.04 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 115.00 | 0.95 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.06 | 0.00 | -0.07 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 120.00 | 1.45 | 1.85 | 1.58 | -0.06 | -3.66% | 33 | 34 | 0.74 | -0.09 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 125.00 | 2.10 | 2.35 | 2.27 | -0.56 | -19.79% | 12 | 18 | 0.71 | -0.12 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 130.00 | 2.95 | 3.20 | 7.06 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.15 | 0.01 | -0.12 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 131.00 | 3.10 | 3.40 | 7.42 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.16 | 0.01 | -0.13 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 132.00 | 3.30 | 3.60 | % | 0 | 0 | 0.71 | -0.17 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 133.00 | 3.50 | 3.80 | % | 0 | 0 | 0.70 | -0.18 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 134.00 | 3.80 | 4.10 | % | 0 | 0 | 0.70 | -0.19 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 135.00 | 4.00 | 4.40 | % | 0 | 0 | 0.70 | -0.20 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 136.00 | 4.30 | 4.60 | % | 0 | 0 | 0.71 | -0.20 | 0.01 | -0.14 | 10/22/2024 12:59:01 PM EST | |||
| 137.00 | 4.50 | 4.80 | % | 0 | 0 | 0.70 | -0.21 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 138.00 | 4.80 | 5.00 | 9.25 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.22 | 0.01 | -0.15 | 10/10/2024 | 10/22/2024 12:59:01 PM EST |
| 139.00 | 5.00 | 5.40 | % | 0 | 0 | 0.70 | -0.23 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 140.00 | 5.30 | 5.60 | 5.71 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.24 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 141.00 | 5.60 | 5.90 | 12.27 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.25 | 0.01 | -0.16 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 142.00 | 6.00 | 6.50 | % | 0 | 0 | 0.69 | -0.26 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 143.00 | 6.30 | 7.00 | 7.00 | -0.40 | -5.41% | 1 | 7 | 0.69 | -0.27 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 144.00 | 6.60 | 6.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.28 | 0.01 | -0.17 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 145.00 | 7.00 | 7.30 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.29 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 146.00 | 6.50 | 7.60 | 9.05 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.30 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 147.00 | 7.70 | 8.00 | % | 0 | 0 | 0.72 | -0.31 | 0.01 | -0.18 | 10/22/2024 12:59:01 PM EST | |||
| 148.00 | 8.10 | 8.40 | % | 0 | 0 | 0.70 | -0.32 | 0.01 | -0.18 | 10/22/2024 12:59:01 PM EST | |||
| 149.00 | 8.50 | 8.80 | 14.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.34 | 0.01 | -0.18 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 150.00 | 8.30 | 9.20 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.35 | 0.01 | -0.18 | 10/11/2024 | 10/22/2024 12:59:01 PM EST |
| 152.50 | 10.00 | 10.30 | % | 0 | 0 | 0.71 | -0.37 | 0.01 | -0.19 | 10/22/2024 12:59:01 PM EST | |||
| 155.00 | 11.10 | 11.50 | 12.76 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.40 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 157.50 | 12.10 | 12.80 | 12.92 | -0.48 | -3.59% | 1 | 1 | 0.71 | -0.43 | 0.01 | -0.19 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 160.00 | 13.60 | 14.10 | 15.01 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.46 | 0.01 | -0.19 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 162.50 | 15.10 | 15.50 | % | 0 | 0 | 0.73 | -0.48 | 0.01 | -0.20 | 10/22/2024 12:59:01 PM EST | |||
| 165.00 | 16.40 | 16.90 | % | 0 | 0 | 0.70 | -0.51 | 0.01 | -0.20 | 10/22/2024 12:59:01 PM EST | |||
| 167.50 | 18.00 | 18.50 | % | 0 | 0 | 0.71 | -0.54 | 0.01 | -0.20 | 10/22/2024 12:59:01 PM EST | |||
| 170.00 | 19.60 | 20.10 | % | 0 | 0 | 0.74 | -0.56 | 0.01 | -0.19 | 10/22/2024 12:59:01 PM EST | |||
| 175.00 | 22.90 | 23.70 | % | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.19 | 10/22/2024 12:59:01 PM EST | |||
| 180.00 | 26.00 | 27.10 | % | 0 | 0 | 0.70 | -0.66 | 0.01 | -0.18 | 10/22/2024 12:59:01 PM EST | |||
| 185.00 | 28.90 | 30.80 | % | 0 | 0 | 0.73 | -0.70 | 0.01 | -0.17 | 10/22/2024 12:59:01 PM EST | |||
| 190.00 | 32.70 | 34.80 | % | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.16 | 10/22/2024 12:59:01 PM EST | |||
| 195.00 | 37.60 | 39.10 | % | 0 | 0 | 0.72 | -0.77 | 0.01 | -0.15 | 10/22/2024 12:59:01 PM EST | |||
| 200.00 | 41.50 | 43.30 | 42.20 | % | 11 | 0 | 0.71 | -0.80 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:59:01 PM EST | |
| 205.00 | 46.60 | 47.80 | % | 0 | 0 | 0.74 | -0.83 | 0.01 | -0.13 | 10/22/2024 12:59:01 PM EST | |||
| 210.00 | 49.90 | 52.20 | % | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.12 | 10/22/2024 12:59:01 PM EST | |||
| 215.00 | 55.40 | 56.70 | % | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.11 | 10/22/2024 12:59:01 PM EST | |||
| 220.00 | 59.90 | 61.40 | % | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.09 | 10/22/2024 12:59:01 PM EST | |||
| 225.00 | 65.10 | 67.20 | % | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.08 | 10/22/2024 12:59:01 PM EST | |||
| 230.00 | 69.70 | 71.90 | % | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.07 | 10/22/2024 12:59:01 PM EST | |||
| 235.00 | 74.40 | 76.80 | % | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.06 | 10/22/2024 12:59:01 PM EST |