Options Chain for APPLOVIN CORP COM CL A (APP) - $252.35 as of 4/23/2025 8:54:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 116.00 | 123.20 | % | 0 | 0 | 1.65 | 0.96 | 0.00 | -0.15 | 4/23/2025 3:59:57 PM EST | |||
| 140.00 | 111.40 | 119.20 | % | 0 | 0 | 1.66 | 0.96 | 0.00 | -0.16 | 4/23/2025 3:59:57 PM EST | |||
| 145.00 | 106.90 | 114.50 | % | 0 | 0 | 1.62 | 0.95 | 0.00 | -0.17 | 4/23/2025 3:59:57 PM EST | |||
| 150.00 | 102.50 | 109.70 | % | 0 | 0 | 1.54 | 0.94 | 0.00 | -0.19 | 4/23/2025 3:59:57 PM EST | |||
| 155.00 | 98.10 | 105.30 | % | 0 | 0 | 1.50 | 0.93 | 0.00 | -0.21 | 4/23/2025 3:59:57 PM EST | |||
| 160.00 | 93.70 | 101.40 | % | 0 | 0 | 1.48 | 0.92 | 0.00 | -0.23 | 4/23/2025 3:59:57 PM EST | |||
| 165.00 | 89.50 | 97.00 | % | 0 | 0 | 1.46 | 0.91 | 0.00 | -0.25 | 4/23/2025 3:59:57 PM EST | |||
| 170.00 | 87.10 | 91.70 | % | 0 | 0 | 1.08 | 0.90 | 0.00 | -0.27 | 4/23/2025 3:59:57 PM EST | |||
| 175.00 | 82.70 | 87.40 | % | 0 | 0 | 1.09 | 0.88 | 0.00 | -0.29 | 4/23/2025 3:59:57 PM EST | |||
| 180.00 | 78.80 | 82.90 | % | 0 | 0 | 1.09 | 0.87 | 0.00 | -0.31 | 4/23/2025 3:59:57 PM EST | |||
| 185.00 | 74.60 | 79.20 | % | 0 | 0 | 1.10 | 0.86 | 0.00 | -0.32 | 4/23/2025 3:59:57 PM EST | |||
| 190.00 | 71.60 | 75.50 | % | 0 | 0 | 1.13 | 0.84 | 0.00 | -0.34 | 4/23/2025 3:59:57 PM EST | |||
| 195.00 | 67.10 | 71.80 | % | 0 | 0 | 1.11 | 0.82 | 0.00 | -0.36 | 4/23/2025 3:59:57 PM EST | |||
| 200.00 | 64.40 | 68.20 | 57.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.80 | 0.00 | -0.38 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 205.00 | 60.90 | 64.60 | % | 0 | 0 | 1.13 | 0.78 | 0.00 | -0.39 | 4/23/2025 3:59:57 PM EST | |||
| 210.00 | 58.00 | 59.80 | 60.00 | +12.65 | +26.72% | 21 | 1 | 1.10 | 0.76 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 215.00 | 54.80 | 56.60 | % | 0 | 0 | 1.10 | 0.74 | 0.00 | -0.42 | 4/23/2025 3:59:57 PM EST | |||
| 220.00 | 51.30 | 55.80 | % | 0 | 0 | 1.14 | 0.72 | 0.00 | -0.43 | 4/23/2025 3:59:57 PM EST | |||
| 225.00 | 48.40 | 50.40 | 36.14 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.70 | 0.00 | -0.44 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 230.00 | 45.70 | 47.50 | 51.15 | +14.30 | +38.81% | 2 | 4 | 1.09 | 0.68 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 235.00 | 42.80 | 44.60 | 48.20 | +12.95 | +36.74% | 1 | 9 | 1.09 | 0.65 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 240.00 | 40.00 | 42.20 | 43.50 | +10.50 | +31.82% | 3 | 20 | 1.09 | 0.63 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 245.00 | 37.70 | 39.40 | 46.00 | +17.38 | +60.73% | 2 | 36 | 1.08 | 0.61 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 250.00 | 35.30 | 37.00 | 37.80 | +14.70 | +63.64% | 12 | 39 | 1.08 | 0.58 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 255.00 | 33.00 | 34.70 | 36.08 | +11.48 | +46.67% | 4 | 4 | 1.08 | 0.56 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 260.00 | 30.80 | 32.20 | 34.10 | +9.40 | +38.06% | 15 | 23 | 1.07 | 0.54 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 265.00 | 28.70 | 30.00 | 34.99 | +10.49 | +42.82% | 3 | 6 | 1.07 | 0.51 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 270.00 | 26.80 | 28.10 | 23.55 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.49 | 0.00 | -0.46 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 275.00 | 24.90 | 26.20 | 30.90 | +7.56 | +32.40% | 3 | 1 | 1.06 | 0.47 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 280.00 | 23.10 | 24.40 | 24.70 | +5.40 | +27.98% | 801 | 20 | 1.06 | 0.44 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 285.00 | 21.40 | 22.60 | % | 0 | 0 | 1.05 | 0.42 | 0.00 | -0.44 | 4/23/2025 3:59:57 PM EST | |||
| 290.00 | 18.90 | 22.40 | 11.83 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.40 | 0.00 | -0.43 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 295.00 | 18.30 | 20.30 | 13.90 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.38 | 0.00 | -0.42 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 300.00 | 17.00 | 18.10 | 17.85 | +3.85 | +27.50% | 6 | 11 | 1.04 | 0.36 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 305.00 | 13.80 | 16.90 | 12.47 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.33 | 0.00 | -0.40 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 310.00 | 14.10 | 15.40 | 8.15 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.31 | 0.00 | -0.39 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 315.00 | 13.20 | 14.80 | 15.00 | +5.06 | +50.91% | 2 | 6 | 1.04 | 0.29 | 0.00 | -0.38 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 320.00 | 12.10 | 13.50 | 13.73 | +4.13 | +43.03% | 3 | 5 | 1.03 | 0.28 | 0.00 | -0.37 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 325.00 | 11.20 | 12.40 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.26 | 0.00 | -0.35 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 330.00 | 10.20 | 11.80 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.24 | 0.00 | -0.33 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 335.00 | 9.60 | 13.70 | % | 0 | 0 | 1.03 | 0.23 | 0.00 | -0.32 | 4/23/2025 3:59:57 PM EST | |||
| 340.00 | 6.00 | 10.00 | 10.00 | +3.40 | +51.52% | 2 | 2 | 1.02 | 0.21 | 0.00 | -0.31 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 345.00 | 8.10 | 9.20 | 5.07 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.20 | 0.00 | -0.30 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 350.00 | 7.40 | 8.60 | 8.50 | +4.30 | +102.39% | 1 | 3 | 1.02 | 0.19 | 0.00 | -0.28 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 355.00 | 6.70 | 7.90 | % | 0 | 0 | 1.03 | 0.17 | 0.00 | -0.27 | 4/23/2025 3:59:57 PM EST | |||
| 360.00 | 6.20 | 7.30 | 8.47 | +3.89 | +84.94% | 1 | 4 | 1.01 | 0.16 | 0.00 | -0.26 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 365.00 | 4.00 | 6.80 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.15 | 0.00 | -0.24 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 370.00 | 5.10 | 6.30 | 5.94 | +2.05 | +52.70% | 2 | 1 | 1.02 | 0.14 | 0.00 | -0.23 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 375.00 | 4.90 | 5.90 | 6.30 | +0.80 | +14.55% | 1 | 2 | 1.01 | 0.13 | 0.00 | -0.22 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 380.00 | 4.30 | 5.50 | % | 0 | 0 | 1.01 | 0.12 | 0.00 | -0.21 | 4/23/2025 3:59:57 PM EST | |||
| 385.00 | 3.90 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.11 | 0.00 | -0.20 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 390.00 | 3.80 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.11 | 0.00 | -0.19 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 395.00 | 3.40 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.10 | 0.00 | -0.18 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 400.00 | 3.30 | 4.10 | 3.66 | +1.16 | +46.40% | 4 | 6 | 1.03 | 0.09 | 0.00 | -0.17 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.65 | 2.55 | 1.35 | -1.65 | -55.00% | 3 | 16 | 1.22 | -0.04 | 0.00 | -0.15 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 140.00 | 1.80 | 3.00 | 4.97 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.04 | 0.00 | -0.16 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 145.00 | 2.50 | 3.10 | 2.15 | -2.50 | -53.77% | 1 | 3 | 1.25 | -0.05 | 0.00 | -0.17 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 150.00 | 2.95 | 3.60 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.06 | 0.00 | -0.19 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 155.00 | 2.10 | 4.20 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.07 | 0.00 | -0.21 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 160.00 | 4.20 | 6.70 | 4.92 | -1.18 | -19.35% | 6 | 5 | 1.30 | -0.08 | 0.00 | -0.23 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 165.00 | 4.70 | 5.60 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.09 | 0.00 | -0.25 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 170.00 | 5.60 | 6.60 | 5.00 | -7.25 | -59.19% | 1 | 1 | 1.20 | -0.10 | 0.00 | -0.27 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 175.00 | 6.50 | 7.20 | 5.90 | % | 1 | 0 | 1.20 | -0.12 | 0.00 | -0.29 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 180.00 | 7.30 | 8.30 | 14.90 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.13 | 0.00 | -0.31 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 185.00 | 8.40 | 9.30 | % | 0 | 0 | 1.18 | -0.14 | 0.00 | -0.32 | 4/23/2025 3:59:57 PM EST | |||
| 190.00 | 9.60 | 10.50 | 8.87 | -4.98 | -35.96% | 1 | 2 | 1.17 | -0.16 | 0.00 | -0.34 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 195.00 | 10.80 | 11.90 | 10.96 | -4.04 | -26.94% | 4 | 20 | 1.17 | -0.18 | 0.00 | -0.36 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 200.00 | 12.10 | 13.50 | 12.21 | -3.85 | -23.98% | 27 | 24 | 1.16 | -0.20 | 0.00 | -0.38 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 205.00 | 13.60 | 14.80 | 23.78 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.22 | 0.00 | -0.39 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 210.00 | 15.10 | 16.40 | 13.82 | -6.68 | -32.59% | 1 | 1 | 1.14 | -0.24 | 0.00 | -0.41 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 215.00 | 16.90 | 18.20 | 17.90 | -5.15 | -22.35% | 2 | 2 | 1.14 | -0.26 | 0.00 | -0.42 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 220.00 | 18.60 | 20.00 | 18.27 | -7.83 | -30.00% | 11 | 6 | 1.13 | -0.28 | 0.00 | -0.43 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 225.00 | 20.50 | 22.00 | 17.70 | -10.80 | -37.90% | 1 | 2 | 1.12 | -0.30 | 0.00 | -0.44 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 230.00 | 22.60 | 24.00 | 22.11 | -7.89 | -26.30% | 21 | 2 | 1.11 | -0.32 | 0.00 | -0.45 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 235.00 | 24.80 | 26.20 | 33.34 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.35 | 0.00 | -0.46 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 240.00 | 27.20 | 28.40 | 41.00 | 0.00 | 0.00% | 0 | 31 | 1.10 | -0.37 | 0.00 | -0.46 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 245.00 | 29.70 | 31.00 | 44.27 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.39 | 0.00 | -0.47 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 250.00 | 32.20 | 33.50 | 28.00 | -14.13 | -33.54% | 11 | 13 | 1.09 | -0.42 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 255.00 | 34.90 | 36.20 | 45.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.44 | 0.00 | -0.47 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 260.00 | 37.50 | 39.00 | 48.30 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.46 | 0.00 | -0.47 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 265.00 | 40.40 | 42.00 | 35.30 | % | 8 | 0 | 1.07 | -0.49 | 0.00 | -0.47 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 270.00 | 43.40 | 45.00 | 37.50 | -17.40 | -31.70% | 10 | 3 | 1.07 | -0.51 | 0.00 | -0.46 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 275.00 | 46.60 | 48.10 | 57.90 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.53 | 0.00 | -0.46 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 280.00 | 49.30 | 51.50 | 58.00 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.56 | 0.00 | -0.45 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 285.00 | 52.60 | 54.80 | % | 0 | 0 | 1.05 | -0.58 | 0.00 | -0.44 | 4/23/2025 3:59:57 PM EST | |||
| 290.00 | 54.50 | 60.50 | % | 0 | 0 | 1.05 | -0.60 | 0.00 | -0.43 | 4/23/2025 3:59:57 PM EST | |||
| 295.00 | 59.30 | 61.80 | 73.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.62 | 0.00 | -0.42 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 300.00 | 63.00 | 65.40 | 71.53 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.64 | 0.00 | -0.41 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 305.00 | 66.40 | 69.30 | 76.41 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.67 | 0.00 | -0.40 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 310.00 | 67.80 | 73.00 | 85.40 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.69 | 0.00 | -0.39 | 4/14/2025 | 4/23/2025 3:59:57 PM EST |
| 315.00 | 73.90 | 77.20 | % | 0 | 0 | 1.01 | -0.71 | 0.00 | -0.38 | 4/23/2025 3:59:57 PM EST | |||
| 320.00 | 77.90 | 81.60 | % | 0 | 0 | 1.01 | -0.72 | 0.00 | -0.37 | 4/23/2025 3:59:57 PM EST | |||
| 325.00 | 82.40 | 85.10 | % | 0 | 0 | 1.00 | -0.74 | 0.00 | -0.35 | 4/23/2025 3:59:57 PM EST | |||
| 330.00 | 84.00 | 91.50 | % | 0 | 0 | 0.99 | -0.76 | 0.00 | -0.33 | 4/23/2025 3:59:57 PM EST | |||
| 335.00 | 89.20 | 94.60 | % | 0 | 0 | 0.99 | -0.77 | 0.00 | -0.32 | 4/23/2025 3:59:57 PM EST | |||
| 340.00 | 92.90 | 98.40 | % | 0 | 0 | 0.96 | -0.79 | 0.00 | -0.31 | 4/23/2025 3:59:57 PM EST | |||
| 345.00 | 97.50 | 102.40 | % | 0 | 0 | 0.95 | -0.80 | 0.00 | -0.30 | 4/23/2025 3:59:57 PM EST | |||
| 350.00 | 102.90 | 106.50 | % | 0 | 0 | 0.96 | -0.81 | 0.00 | -0.28 | 4/23/2025 3:59:57 PM EST | |||
| 355.00 | 105.90 | 111.20 | % | 0 | 0 | 0.92 | -0.83 | 0.00 | -0.27 | 4/23/2025 3:59:57 PM EST | |||
| 360.00 | 110.30 | 115.60 | % | 0 | 0 | 0.90 | -0.84 | 0.00 | -0.26 | 4/23/2025 3:59:57 PM EST | |||
| 365.00 | 115.80 | 120.20 | % | 0 | 0 | 0.91 | -0.85 | 0.00 | -0.24 | 4/23/2025 3:59:57 PM EST | |||
| 370.00 | 120.20 | 124.70 | 145.84 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.86 | 0.00 | -0.23 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 375.00 | 124.00 | 129.30 | % | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.22 | 4/23/2025 3:59:57 PM EST | |||
| 380.00 | 127.10 | 133.90 | % | 0 | 0 | 1.21 | -0.88 | 0.00 | -0.21 | 4/23/2025 3:59:57 PM EST | |||
| 385.00 | 132.50 | 138.80 | % | 0 | 0 | 1.21 | -0.89 | 0.00 | -0.20 | 4/23/2025 3:59:57 PM EST | |||
| 390.00 | 137.10 | 145.00 | % | 0 | 0 | 1.22 | -0.89 | 0.00 | -0.19 | 4/23/2025 3:59:57 PM EST | |||
| 395.00 | 141.10 | 148.10 | % | 0 | 0 | 1.23 | -0.90 | 0.00 | -0.18 | 4/23/2025 3:59:57 PM EST | |||
| 400.00 | 147.10 | 152.80 | 170.40 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.91 | 0.00 | -0.17 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |