Options Chain for APPLOVIN CORP COM CL A (APP) - $490.42 as of 3/5/2026 8:51:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 111.30 | 122.40 | 116.85 | % | 0.29 | 0 | 0 | 0.73 | 0.82 | 0.00 | -0.42 | 3/5/2026 1:58:53 PM EST | |||
| 405.00 | 110.90 | 116.80 | 113.85 | 111.59 | % | 0.28 | 2 | 0 | 0.76 | 0.81 | 0.00 | -0.43 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 410.00 | 103.30 | 113.70 | 108.50 | % | 0.26 | 0 | 0 | 0.74 | 0.80 | 0.00 | -0.44 | 3/5/2026 1:58:53 PM EST | |||
| 415.00 | 102.40 | 111.00 | 106.70 | % | 0.26 | 0 | 0 | 0.74 | 0.79 | 0.00 | -0.45 | 3/5/2026 1:58:53 PM EST | |||
| 420.00 | 99.10 | 106.20 | 102.65 | % | 0.24 | 0 | 0 | 0.74 | 0.78 | 0.00 | -0.46 | 3/5/2026 1:58:53 PM EST | |||
| 425.00 | 95.40 | 102.40 | 98.90 | 94.86 | % | 0.23 | 1 | 0 | 0.73 | 0.77 | 0.00 | -0.47 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 430.00 | 92.10 | 98.80 | 95.45 | 97.10 | % | 0.22 | 2 | 0 | 0.74 | 0.75 | 0.00 | -0.48 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 435.00 | 88.00 | 95.80 | 91.90 | % | 0.21 | 0 | 0 | 0.73 | 0.74 | 0.00 | -0.49 | 3/5/2026 1:58:53 PM EST | |||
| 440.00 | 85.00 | 91.80 | 88.40 | % | 0.20 | 0 | 0 | 0.73 | 0.73 | 0.00 | -0.50 | 3/5/2026 1:58:53 PM EST | |||
| 445.00 | 81.20 | 88.50 | 84.85 | 82.30 | % | 0.19 | 10 | 0 | 0.73 | 0.71 | 0.00 | -0.50 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 450.00 | 78.30 | 86.00 | 82.15 | % | 0.18 | 0 | 0 | 0.73 | 0.70 | 0.00 | -0.51 | 3/5/2026 1:58:53 PM EST | |||
| 455.00 | 75.10 | 83.00 | 79.05 | % | 0.17 | 0 | 0 | 0.72 | 0.68 | 0.00 | -0.52 | 3/5/2026 1:58:53 PM EST | |||
| 460.00 | 72.50 | 79.20 | 75.85 | % | 0.16 | 0 | 0 | 0.71 | 0.67 | 0.00 | -0.52 | 3/5/2026 1:58:53 PM EST | |||
| 465.00 | 69.60 | 76.90 | 73.25 | % | 0.16 | 0 | 0 | 0.72 | 0.66 | 0.00 | -0.53 | 3/5/2026 1:58:53 PM EST | |||
| 470.00 | 66.40 | 74.00 | 70.20 | % | 0.15 | 0 | 0 | 0.72 | 0.64 | 0.00 | -0.54 | 3/5/2026 1:58:53 PM EST | |||
| 475.00 | 63.20 | 71.00 | 67.10 | 64.82 | % | 0.14 | 3 | 0 | 0.72 | 0.63 | 0.00 | -0.54 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 480.00 | 60.10 | 68.60 | 64.35 | % | 0.13 | 0 | 0 | 0.71 | 0.61 | 0.00 | -0.54 | 3/5/2026 1:58:53 PM EST | |||
| 485.00 | 59.00 | 66.00 | 62.50 | % | 0.13 | 0 | 0 | 0.71 | 0.60 | 0.00 | -0.55 | 3/5/2026 1:58:53 PM EST | |||
| 490.00 | 55.00 | 63.20 | 59.10 | 56.88 | % | 0.12 | 12 | 0 | 0.71 | 0.58 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 495.00 | 53.00 | 60.00 | 56.50 | 54.43 | % | 0.11 | 2 | 0 | 0.71 | 0.57 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 500.00 | 51.80 | 57.60 | 54.70 | 53.18 | % | 0.11 | 6 | 0 | 0.71 | 0.55 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 505.00 | 48.60 | 55.20 | 51.90 | 52.55 | % | 0.10 | 7 | 0 | 0.71 | 0.54 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 510.00 | 46.80 | 52.90 | 49.85 | 47.39 | % | 0.10 | 8 | 0 | 0.71 | 0.52 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 515.00 | 43.00 | 50.80 | 46.90 | 49.75 | % | 0.09 | 5 | 0 | 0.71 | 0.51 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 520.00 | 41.40 | 48.90 | 45.15 | 43.45 | % | 0.09 | 8 | 0 | 0.71 | 0.49 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 525.00 | 39.10 | 46.90 | 43.00 | % | 0.08 | 0 | 0 | 0.71 | 0.48 | 0.00 | -0.55 | 3/5/2026 1:58:53 PM EST | |||
| 530.00 | 37.00 | 45.00 | 41.00 | 39.08 | % | 0.08 | 10 | 0 | 0.71 | 0.46 | 0.00 | -0.54 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 535.00 | 35.00 | 42.90 | 38.95 | 39.99 | % | 0.07 | 5 | 0 | 0.71 | 0.45 | 0.00 | -0.54 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 540.00 | 33.20 | 40.40 | 36.80 | 38.85 | % | 0.07 | 1 | 0 | 0.71 | 0.43 | 0.00 | -0.54 | 3/5/2026 | 3/5/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 12.00 | 17.40 | 14.70 | 15.60 | % | 0.04 | 7 | 0 | 0.79 | -0.18 | 0.00 | -0.42 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 405.00 | 15.50 | 18.20 | 16.85 | 17.00 | % | 0.04 | 90 | 0 | 0.78 | -0.19 | 0.00 | -0.43 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 410.00 | 14.40 | 19.90 | 17.15 | % | 0.04 | 0 | 0 | 0.75 | -0.20 | 0.00 | -0.44 | 3/5/2026 1:58:53 PM EST | |||
| 415.00 | 16.70 | 22.10 | 19.40 | % | 0.05 | 0 | 0 | 0.76 | -0.21 | 0.00 | -0.45 | 3/5/2026 1:58:53 PM EST | |||
| 420.00 | 19.10 | 22.30 | 20.70 | % | 0.05 | 0 | 0 | 0.76 | -0.22 | 0.00 | -0.46 | 3/5/2026 1:58:53 PM EST | |||
| 425.00 | 19.30 | 25.40 | 22.35 | % | 0.05 | 0 | 0 | 0.76 | -0.23 | 0.00 | -0.47 | 3/5/2026 1:58:53 PM EST | |||
| 430.00 | 21.10 | 25.70 | 23.40 | 23.85 | % | 0.05 | 2 | 0 | 0.75 | -0.25 | 0.00 | -0.48 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 435.00 | 22.00 | 28.40 | 25.20 | 24.85 | % | 0.06 | 10 | 0 | 0.75 | -0.26 | 0.00 | -0.49 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 440.00 | 24.90 | 28.90 | 26.90 | 28.00 | % | 0.06 | 6 | 0 | 0.75 | -0.27 | 0.00 | -0.50 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 445.00 | 25.60 | 32.10 | 28.85 | 29.05 | % | 0.06 | 1 | 0 | 0.74 | -0.29 | 0.00 | -0.50 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 450.00 | 25.90 | 33.00 | 29.45 | 29.85 | % | 0.07 | 10 | 0 | 0.73 | -0.30 | 0.00 | -0.51 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 455.00 | 30.10 | 35.80 | 32.95 | % | 0.07 | 0 | 0 | 0.74 | -0.32 | 0.00 | -0.52 | 3/5/2026 1:58:53 PM EST | |||
| 460.00 | 30.90 | 37.90 | 34.40 | % | 0.07 | 0 | 0 | 0.74 | -0.33 | 0.00 | -0.52 | 3/5/2026 1:58:53 PM EST | |||
| 465.00 | 32.90 | 39.80 | 36.35 | 36.15 | % | 0.08 | 1 | 0 | 0.73 | -0.34 | 0.00 | -0.53 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 470.00 | 34.90 | 42.00 | 38.45 | % | 0.08 | 0 | 0 | 0.73 | -0.36 | 0.00 | -0.54 | 3/5/2026 1:58:53 PM EST | |||
| 475.00 | 37.80 | 44.70 | 41.25 | % | 0.09 | 0 | 0 | 0.73 | -0.37 | 0.00 | -0.54 | 3/5/2026 1:58:53 PM EST | |||
| 480.00 | 39.60 | 46.70 | 43.15 | 41.53 | % | 0.09 | 5 | 0 | 0.73 | -0.39 | 0.00 | -0.54 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 485.00 | 42.00 | 49.20 | 45.60 | 44.35 | % | 0.09 | 1 | 0 | 0.74 | -0.40 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 490.00 | 43.80 | 51.50 | 47.65 | % | 0.10 | 0 | 0 | 0.73 | -0.42 | 0.00 | -0.55 | 3/5/2026 1:58:53 PM EST | |||
| 495.00 | 45.80 | 52.80 | 49.30 | % | 0.10 | 0 | 0 | 0.73 | -0.43 | 0.00 | -0.55 | 3/5/2026 1:58:53 PM EST | |||
| 500.00 | 49.30 | 55.70 | 52.50 | 54.00 | % | 0.10 | 2 | 0 | 0.72 | -0.45 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 505.00 | 52.00 | 58.90 | 55.45 | % | 0.11 | 0 | 0 | 0.72 | -0.46 | 0.00 | -0.55 | 3/5/2026 1:58:53 PM EST | |||
| 510.00 | 54.20 | 61.90 | 58.05 | % | 0.11 | 0 | 0 | 0.73 | -0.48 | 0.00 | -0.55 | 3/5/2026 1:58:53 PM EST | |||
| 515.00 | 56.80 | 63.60 | 60.20 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.00 | -0.55 | 3/5/2026 1:58:53 PM EST | |||
| 520.00 | 60.00 | 66.90 | 63.45 | 60.01 | % | 0.12 | 1 | 0 | 0.73 | -0.51 | 0.00 | -0.55 | 3/5/2026 | 3/5/2026 1:58:53 PM EST | |
| 525.00 | 63.00 | 69.90 | 66.45 | % | 0.13 | 0 | 0 | 0.72 | -0.52 | 0.00 | -0.55 | 3/5/2026 1:58:53 PM EST | |||
| 530.00 | 66.50 | 72.80 | 69.65 | % | 0.13 | 0 | 0 | 0.73 | -0.54 | 0.00 | -0.54 | 3/5/2026 1:58:53 PM EST | |||
| 535.00 | 69.10 | 75.50 | 72.30 | % | 0.14 | 0 | 0 | 0.72 | -0.55 | 0.00 | -0.54 | 3/5/2026 1:58:53 PM EST | |||
| 540.00 | 72.20 | 78.50 | 75.35 | % | 0.14 | 0 | 0 | 0.72 | -0.57 | 0.00 | -0.54 | 3/5/2026 1:58:53 PM EST |