Options Chain for APPLOVIN CORP COM CL A (APP) - $532.56 as of 1/22/2026 1:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 465.00 | 82.00 | 90.00 | 86.00 | % | 0.18 | 0 | 0 | 0.77 | 0.72 | 0.00 | -0.55 | 1/22/2026 3:59:54 PM EST | |||
| 470.00 | 78.00 | 87.00 | 82.50 | % | 0.18 | 0 | 0 | 0.77 | 0.71 | 0.00 | -0.56 | 1/22/2026 3:59:54 PM EST | |||
| 475.00 | 75.00 | 83.60 | 79.30 | % | 0.17 | 0 | 0 | 0.76 | 0.69 | 0.00 | -0.57 | 1/22/2026 3:59:54 PM EST | |||
| 480.00 | 72.00 | 81.00 | 76.50 | 76.79 | % | 0.16 | 6 | 0 | 0.77 | 0.68 | 0.00 | -0.58 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 485.00 | 69.00 | 78.00 | 73.50 | % | 0.15 | 0 | 0 | 0.76 | 0.66 | 0.00 | -0.59 | 1/22/2026 3:59:54 PM EST | |||
| 490.00 | 66.60 | 75.00 | 70.80 | % | 0.14 | 0 | 0 | 0.76 | 0.65 | 0.00 | -0.60 | 1/22/2026 3:59:54 PM EST | |||
| 495.00 | 63.10 | 72.00 | 67.55 | % | 0.14 | 0 | 0 | 0.76 | 0.63 | 0.00 | -0.61 | 1/22/2026 3:59:54 PM EST | |||
| 500.00 | 63.50 | 69.00 | 66.25 | 65.67 | % | 0.13 | 8 | 0 | 0.77 | 0.62 | 0.00 | -0.61 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 505.00 | 58.00 | 66.90 | 62.45 | % | 0.12 | 0 | 0 | 0.76 | 0.60 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 510.00 | 55.00 | 62.90 | 58.95 | % | 0.12 | 0 | 0 | 0.74 | 0.59 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 515.00 | 53.00 | 61.90 | 57.45 | 59.00 | % | 0.11 | 1 | 0 | 0.75 | 0.57 | 0.00 | -0.62 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 520.00 | 50.00 | 56.40 | 53.20 | 53.90 | % | 0.10 | 2 | 0 | 0.73 | 0.56 | 0.00 | -0.63 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 525.00 | 49.40 | 55.60 | 52.50 | 53.10 | % | 0.10 | 1 | 0 | 0.75 | 0.54 | 0.00 | -0.63 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 530.00 | 46.00 | 53.30 | 49.65 | % | 0.09 | 0 | 0 | 0.74 | 0.53 | 0.00 | -0.63 | 1/22/2026 3:59:54 PM EST | |||
| 535.00 | 43.00 | 51.00 | 47.00 | % | 0.09 | 0 | 0 | 0.73 | 0.51 | 0.00 | -0.63 | 1/22/2026 3:59:54 PM EST | |||
| 540.00 | 41.00 | 50.00 | 45.50 | 45.00 | % | 0.08 | 6 | 0 | 0.74 | 0.50 | 0.00 | -0.63 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 545.00 | 39.00 | 47.20 | 43.10 | % | 0.08 | 0 | 0 | 0.73 | 0.48 | 0.00 | -0.63 | 1/22/2026 3:59:54 PM EST | |||
| 550.00 | 37.00 | 44.10 | 40.55 | % | 0.07 | 0 | 0 | 0.72 | 0.47 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 555.00 | 35.00 | 43.90 | 39.45 | % | 0.07 | 0 | 0 | 0.73 | 0.46 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 560.00 | 34.00 | 42.10 | 38.05 | % | 0.07 | 0 | 0 | 0.73 | 0.44 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 565.00 | 32.00 | 39.50 | 35.75 | % | 0.06 | 0 | 0 | 0.73 | 0.43 | 0.00 | -0.61 | 1/22/2026 3:59:54 PM EST | |||
| 570.00 | 30.00 | 37.50 | 33.75 | % | 0.06 | 0 | 0 | 0.73 | 0.41 | 0.00 | -0.60 | 1/22/2026 3:59:54 PM EST | |||
| 575.00 | 29.10 | 36.30 | 32.70 | % | 0.06 | 0 | 0 | 0.73 | 0.40 | 0.00 | -0.60 | 1/22/2026 3:59:54 PM EST | |||
| 580.00 | 27.00 | 35.80 | 31.40 | % | 0.05 | 0 | 0 | 0.74 | 0.39 | 0.00 | -0.59 | 1/22/2026 3:59:54 PM EST | |||
| 585.00 | 25.80 | 33.60 | 29.70 | % | 0.05 | 0 | 0 | 0.73 | 0.37 | 0.00 | -0.58 | 1/22/2026 3:59:54 PM EST | |||
| 590.00 | 24.10 | 30.80 | 27.45 | % | 0.05 | 0 | 0 | 0.72 | 0.36 | 0.00 | -0.58 | 1/22/2026 3:59:54 PM EST | |||
| 595.00 | 22.70 | 30.70 | 26.70 | % | 0.04 | 0 | 0 | 0.73 | 0.35 | 0.00 | -0.57 | 1/22/2026 3:59:54 PM EST | |||
| 600.00 | 21.30 | 29.30 | 25.30 | 25.30 | % | 0.04 | 1 | 0 | 0.73 | 0.33 | 0.00 | -0.56 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 605.00 | 20.00 | 27.50 | 23.75 | % | 0.04 | 0 | 0 | 0.72 | 0.32 | 0.00 | -0.55 | 1/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 465.00 | 24.90 | 31.70 | 28.30 | 27.15 | % | 0.06 | 58 | 0 | 0.78 | -0.28 | 0.00 | -0.55 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 470.00 | 26.80 | 32.20 | 29.50 | 28.90 | % | 0.06 | 1 | 0 | 0.77 | -0.29 | 0.00 | -0.56 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 475.00 | 27.00 | 34.20 | 30.60 | % | 0.06 | 0 | 0 | 0.75 | -0.31 | 0.00 | -0.57 | 1/22/2026 3:59:54 PM EST | |||
| 480.00 | 29.00 | 38.00 | 33.50 | 35.48 | % | 0.07 | 4 | 0 | 0.76 | -0.32 | 0.00 | -0.58 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 485.00 | 31.00 | 40.00 | 35.50 | 38.03 | % | 0.07 | 4 | 0 | 0.76 | -0.34 | 0.00 | -0.59 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 490.00 | 33.00 | 42.00 | 37.50 | 39.50 | % | 0.08 | 5 | 0 | 0.76 | -0.35 | 0.00 | -0.60 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 495.00 | 36.30 | 43.70 | 40.00 | % | 0.08 | 0 | 0 | 0.76 | -0.37 | 0.00 | -0.61 | 1/22/2026 3:59:54 PM EST | |||
| 500.00 | 37.00 | 46.00 | 41.50 | 43.98 | % | 0.08 | 1 | 0 | 0.75 | -0.38 | 0.00 | -0.61 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 505.00 | 40.20 | 49.00 | 44.60 | % | 0.09 | 0 | 0 | 0.76 | -0.40 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 510.00 | 43.70 | 48.60 | 46.15 | 48.02 | % | 0.09 | 3 | 0 | 0.74 | -0.41 | 0.00 | -0.62 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 515.00 | 46.30 | 51.50 | 48.90 | % | 0.09 | 0 | 0 | 0.75 | -0.43 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 520.00 | 47.90 | 54.20 | 51.05 | 51.21 | % | 0.10 | 2 | 0 | 0.74 | -0.44 | 0.00 | -0.63 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 525.00 | 50.00 | 58.70 | 54.35 | % | 0.10 | 0 | 0 | 0.75 | -0.46 | 0.00 | -0.63 | 1/22/2026 3:59:54 PM EST | |||
| 530.00 | 53.10 | 59.30 | 56.20 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.00 | -0.63 | 1/22/2026 3:59:54 PM EST | |||
| 535.00 | 56.20 | 63.30 | 59.75 | % | 0.11 | 0 | 0 | 0.74 | -0.49 | 0.00 | -0.63 | 1/22/2026 3:59:54 PM EST | |||
| 540.00 | 59.10 | 66.90 | 63.00 | 59.65 | % | 0.12 | 8 | 0 | 0.75 | -0.50 | 0.00 | -0.63 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 545.00 | 61.50 | 67.90 | 64.70 | 66.95 | % | 0.12 | 1 | 0 | 0.73 | -0.52 | 0.00 | -0.63 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 550.00 | 64.00 | 73.00 | 68.50 | % | 0.12 | 0 | 0 | 0.74 | -0.53 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 555.00 | 67.20 | 76.00 | 71.60 | 73.06 | % | 0.13 | 3 | 0 | 0.74 | -0.54 | 0.00 | -0.62 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 560.00 | 72.20 | 77.50 | 74.85 | % | 0.13 | 0 | 0 | 0.74 | -0.56 | 0.00 | -0.62 | 1/22/2026 3:59:54 PM EST | |||
| 565.00 | 74.00 | 80.60 | 77.30 | % | 0.14 | 0 | 0 | 0.72 | -0.57 | 0.00 | -0.61 | 1/22/2026 3:59:54 PM EST | |||
| 570.00 | 77.00 | 85.40 | 81.20 | 83.50 | % | 0.14 | 2 | 0 | 0.73 | -0.59 | 0.00 | -0.60 | 1/22/2026 | 1/22/2026 3:59:54 PM EST | |
| 575.00 | 80.00 | 87.60 | 83.80 | % | 0.15 | 0 | 0 | 0.72 | -0.60 | 0.00 | -0.60 | 1/22/2026 3:59:54 PM EST | |||
| 580.00 | 84.00 | 92.00 | 88.00 | % | 0.15 | 0 | 0 | 0.73 | -0.61 | 0.00 | -0.59 | 1/22/2026 3:59:54 PM EST | |||
| 585.00 | 89.50 | 94.30 | 91.90 | % | 0.16 | 0 | 0 | 0.74 | -0.63 | 0.00 | -0.58 | 1/22/2026 3:59:54 PM EST | |||
| 590.00 | 91.00 | 99.00 | 95.00 | % | 0.16 | 0 | 0 | 0.73 | -0.64 | 0.00 | -0.58 | 1/22/2026 3:59:54 PM EST | |||
| 595.00 | 94.00 | 102.70 | 98.35 | % | 0.17 | 0 | 0 | 0.72 | -0.65 | 0.00 | -0.57 | 1/22/2026 3:59:54 PM EST | |||
| 600.00 | 98.00 | 106.40 | 102.20 | % | 0.17 | 0 | 0 | 0.72 | -0.67 | 0.00 | -0.56 | 1/22/2026 3:59:54 PM EST | |||
| 605.00 | 101.40 | 109.90 | 105.65 | % | 0.17 | 0 | 0 | 0.72 | -0.68 | 0.00 | -0.55 | 1/22/2026 3:59:54 PM EST |