Options Chain for APPLOVIN CORP COM CL A (APP) - $386.37 as of 4/3/2026 7:46:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 79.20 | 85.50 | 82.35 | % | 0.25 | 0 | 0 | 0.85 | 0.76 | 0.00 | -0.39 | 4/2/2026 3:59:54 PM EST | |||
| 330.00 | 75.70 | 81.80 | 78.75 | % | 0.24 | 0 | 0 | 0.84 | 0.75 | 0.00 | -0.40 | 4/2/2026 3:59:54 PM EST | |||
| 335.00 | 73.80 | 78.40 | 76.10 | % | 0.23 | 0 | 0 | 0.85 | 0.73 | 0.00 | -0.41 | 4/2/2026 3:59:54 PM EST | |||
| 340.00 | 69.20 | 76.90 | 73.05 | % | 0.21 | 0 | 0 | 0.85 | 0.72 | 0.00 | -0.42 | 4/2/2026 3:59:54 PM EST | |||
| 345.00 | 65.10 | 71.90 | 68.50 | % | 0.20 | 0 | 0 | 0.82 | 0.70 | 0.00 | -0.43 | 4/2/2026 3:59:54 PM EST | |||
| 350.00 | 62.60 | 69.20 | 65.90 | % | 0.19 | 0 | 0 | 0.83 | 0.69 | 0.00 | -0.44 | 4/2/2026 3:59:54 PM EST | |||
| 355.00 | 60.10 | 65.50 | 62.80 | % | 0.18 | 0 | 0 | 0.82 | 0.67 | 0.00 | -0.44 | 4/2/2026 3:59:54 PM EST | |||
| 360.00 | 57.90 | 64.60 | 61.25 | % | 0.17 | 0 | 0 | 0.84 | 0.65 | 0.00 | -0.45 | 4/2/2026 3:59:54 PM EST | |||
| 365.00 | 54.60 | 61.90 | 58.25 | % | 0.16 | 0 | 0 | 0.84 | 0.64 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 370.00 | 51.80 | 59.00 | 55.40 | % | 0.15 | 0 | 0 | 0.83 | 0.62 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 375.00 | 50.40 | 57.00 | 53.70 | % | 0.14 | 0 | 0 | 0.85 | 0.60 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 380.00 | 45.10 | 52.10 | 48.60 | % | 0.13 | 0 | 0 | 0.80 | 0.58 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 385.00 | 45.50 | 50.20 | 47.85 | % | 0.12 | 0 | 0 | 0.82 | 0.57 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 390.00 | 41.20 | 49.00 | 45.10 | % | 0.12 | 0 | 0 | 0.81 | 0.55 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 395.00 | 39.00 | 47.00 | 43.00 | % | 0.11 | 0 | 0 | 0.81 | 0.53 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 400.00 | 38.20 | 42.70 | 40.45 | 40.45 | % | 0.10 | 1 | 0 | 0.81 | 0.52 | 0.00 | -0.47 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 405.00 | 36.30 | 41.50 | 38.90 | % | 0.10 | 0 | 0 | 0.81 | 0.50 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 410.00 | 32.00 | 38.80 | 35.40 | % | 0.09 | 0 | 0 | 0.78 | 0.48 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 415.00 | 30.00 | 38.10 | 34.05 | % | 0.08 | 0 | 0 | 0.79 | 0.46 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 420.00 | 28.60 | 36.20 | 32.40 | % | 0.08 | 0 | 0 | 0.79 | 0.45 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 425.00 | 29.40 | 34.20 | 31.80 | % | 0.07 | 0 | 0 | 0.81 | 0.43 | 0.00 | -0.45 | 4/2/2026 3:59:54 PM EST | |||
| 430.00 | 27.60 | 30.50 | 29.05 | % | 0.07 | 0 | 0 | 0.79 | 0.42 | 0.00 | -0.45 | 4/2/2026 3:59:54 PM EST | |||
| 435.00 | 25.60 | 31.20 | 28.40 | 30.10 | % | 0.07 | 56 | 0 | 0.81 | 0.40 | 0.00 | -0.44 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 440.00 | 24.80 | 27.50 | 26.15 | % | 0.06 | 0 | 0 | 0.79 | 0.38 | 0.00 | -0.44 | 4/2/2026 3:59:54 PM EST | |||
| 445.00 | 22.50 | 27.50 | 25.00 | 25.00 | % | 0.06 | 3 | 0 | 0.80 | 0.37 | 0.00 | -0.43 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 450.00 | 18.80 | 24.60 | 21.70 | 25.30 | % | 0.05 | 2 | 0 | 0.76 | 0.35 | 0.00 | -0.42 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 455.00 | 20.40 | 24.20 | 22.30 | % | 0.05 | 0 | 0 | 0.79 | 0.34 | 0.00 | -0.41 | 4/2/2026 3:59:54 PM EST | |||
| 460.00 | 18.40 | 23.50 | 20.95 | 22.20 | % | 0.05 | 2 | 0 | 0.79 | 0.32 | 0.00 | -0.41 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 465.00 | 15.10 | 22.90 | 19.00 | 22.00 | % | 0.04 | 1 | 0 | 0.77 | 0.31 | 0.00 | -0.40 | 4/2/2026 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 18.10 | 23.90 | 21.00 | 19.90 | % | 0.06 | 2 | 0 | 0.88 | -0.24 | 0.00 | -0.39 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 330.00 | 18.70 | 23.60 | 21.15 | % | 0.06 | 0 | 0 | 0.84 | -0.25 | 0.00 | -0.40 | 4/2/2026 3:59:54 PM EST | |||
| 335.00 | 19.70 | 25.20 | 22.45 | 23.45 | % | 0.07 | 1 | 0 | 0.83 | -0.27 | 0.00 | -0.41 | 4/2/2026 | 4/2/2026 3:59:54 PM EST | |
| 340.00 | 23.30 | 27.40 | 25.35 | % | 0.07 | 0 | 0 | 0.85 | -0.28 | 0.00 | -0.42 | 4/2/2026 3:59:54 PM EST | |||
| 345.00 | 24.40 | 29.10 | 26.75 | % | 0.08 | 0 | 0 | 0.84 | -0.30 | 0.00 | -0.43 | 4/2/2026 3:59:54 PM EST | |||
| 350.00 | 25.70 | 31.00 | 28.35 | % | 0.08 | 0 | 0 | 0.83 | -0.31 | 0.00 | -0.44 | 4/2/2026 3:59:54 PM EST | |||
| 355.00 | 27.00 | 34.10 | 30.55 | % | 0.09 | 0 | 0 | 0.83 | -0.33 | 0.00 | -0.44 | 4/2/2026 3:59:54 PM EST | |||
| 360.00 | 28.70 | 35.10 | 31.90 | % | 0.09 | 0 | 0 | 0.81 | -0.35 | 0.00 | -0.45 | 4/2/2026 3:59:54 PM EST | |||
| 365.00 | 33.40 | 37.00 | 35.20 | % | 0.10 | 0 | 0 | 0.83 | -0.36 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 370.00 | 34.60 | 39.40 | 37.00 | % | 0.10 | 0 | 0 | 0.81 | -0.38 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 375.00 | 37.90 | 41.30 | 39.60 | % | 0.11 | 0 | 0 | 0.82 | -0.40 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 380.00 | 40.90 | 44.70 | 42.80 | % | 0.11 | 0 | 0 | 0.82 | -0.42 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 385.00 | 42.80 | 46.50 | 44.65 | % | 0.12 | 0 | 0 | 0.81 | -0.43 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 390.00 | 45.50 | 49.60 | 47.55 | % | 0.12 | 0 | 0 | 0.81 | -0.45 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 395.00 | 48.00 | 53.70 | 50.85 | % | 0.13 | 0 | 0 | 0.82 | -0.47 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 400.00 | 49.90 | 56.20 | 53.05 | % | 0.13 | 0 | 0 | 0.81 | -0.48 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 405.00 | 52.00 | 58.80 | 55.40 | % | 0.14 | 0 | 0 | 0.79 | -0.50 | 0.00 | -0.47 | 4/2/2026 3:59:54 PM EST | |||
| 410.00 | 55.30 | 61.40 | 58.35 | % | 0.14 | 0 | 0 | 0.79 | -0.52 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 415.00 | 57.90 | 64.80 | 61.35 | % | 0.15 | 0 | 0 | 0.79 | -0.54 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 420.00 | 62.20 | 69.30 | 65.75 | % | 0.16 | 0 | 0 | 0.81 | -0.55 | 0.00 | -0.46 | 4/2/2026 3:59:54 PM EST | |||
| 425.00 | 65.00 | 72.60 | 68.80 | % | 0.16 | 0 | 0 | 0.80 | -0.57 | 0.00 | -0.45 | 4/2/2026 3:59:54 PM EST | |||
| 430.00 | 68.00 | 75.70 | 71.85 | % | 0.17 | 0 | 0 | 0.79 | -0.58 | 0.00 | -0.45 | 4/2/2026 3:59:54 PM EST | |||
| 435.00 | 72.00 | 76.80 | 74.40 | % | 0.17 | 0 | 0 | 0.78 | -0.60 | 0.00 | -0.44 | 4/2/2026 3:59:54 PM EST | |||
| 440.00 | 75.00 | 81.30 | 78.15 | % | 0.18 | 0 | 0 | 0.78 | -0.62 | 0.00 | -0.44 | 4/2/2026 3:59:54 PM EST | |||
| 445.00 | 79.10 | 84.40 | 81.75 | % | 0.18 | 0 | 0 | 0.78 | -0.63 | 0.00 | -0.43 | 4/2/2026 3:59:54 PM EST | |||
| 450.00 | 83.50 | 87.80 | 85.65 | % | 0.19 | 0 | 0 | 0.78 | -0.65 | 0.00 | -0.42 | 4/2/2026 3:59:54 PM EST | |||
| 455.00 | 86.50 | 94.00 | 90.25 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.00 | -0.41 | 4/2/2026 3:59:54 PM EST | |||
| 460.00 | 90.10 | 96.80 | 93.45 | % | 0.20 | 0 | 0 | 0.78 | -0.68 | 0.00 | -0.41 | 4/2/2026 3:59:54 PM EST | |||
| 465.00 | 92.80 | 100.10 | 96.45 | 92.20 | % | 0.21 | 2 | 0 | 0.77 | -0.69 | 0.00 | -0.40 | 4/2/2026 | 4/2/2026 3:59:54 PM EST |