Options Chain for APPLOVIN CORP COM CL A (APP) - $328.54 as of 5/9/2025 8:34:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 157.10 | 164.30 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 175.00 | 152.00 | 159.50 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 180.00 | 147.00 | 154.60 | 159.20 | % | 2 | 0 | 1.27 | 0.99 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 185.00 | 142.00 | 149.80 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 137.00 | 145.10 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 132.10 | 140.30 | % | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 128.00 | 135.60 | % | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 123.00 | 131.00 | % | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.10 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 118.10 | 126.40 | % | 0 | 0 | 1.11 | 0.95 | 0.00 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 114.00 | 121.80 | % | 0 | 0 | 1.09 | 0.94 | 0.00 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 109.30 | 117.30 | % | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 105.00 | 112.80 | % | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 100.20 | 108.40 | % | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.16 | 5/9/2025 3:59:55 PM EST | |||
| 235.00 | 96.00 | 104.10 | % | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.18 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 91.60 | 99.80 | 115.00 | +3.50 | +3.14% | 1 | 1 | 0.80 | 0.89 | 0.00 | -0.19 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 245.00 | 87.50 | 95.60 | % | 0 | 0 | 0.81 | 0.88 | 0.00 | -0.20 | 5/9/2025 3:59:55 PM EST | |||
| 250.00 | 83.20 | 91.50 | 103.12 | % | 1 | 0 | 0.80 | 0.87 | 0.00 | -0.22 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 255.00 | 79.20 | 87.40 | % | 0 | 0 | 0.79 | 0.85 | 0.00 | -0.23 | 5/9/2025 3:59:55 PM EST | |||
| 260.00 | 75.20 | 83.40 | % | 0 | 0 | 0.79 | 0.84 | 0.00 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 265.00 | 71.20 | 79.50 | % | 0 | 0 | 0.78 | 0.82 | 0.00 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 270.00 | 67.40 | 75.60 | 88.07 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.80 | 0.00 | -0.27 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 275.00 | 63.40 | 71.90 | % | 0 | 0 | 0.76 | 0.79 | 0.00 | -0.29 | 5/9/2025 3:59:55 PM EST | |||
| 280.00 | 59.70 | 68.20 | % | 0 | 0 | 0.75 | 0.77 | 0.00 | -0.30 | 5/9/2025 3:59:55 PM EST | |||
| 285.00 | 56.40 | 64.70 | % | 0 | 0 | 0.75 | 0.75 | 0.00 | -0.31 | 5/9/2025 3:59:55 PM EST | |||
| 290.00 | 53.00 | 61.20 | 71.40 | % | 1 | 0 | 0.74 | 0.73 | 0.00 | -0.32 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 295.00 | 49.70 | 57.80 | % | 0 | 0 | 0.74 | 0.71 | 0.00 | -0.33 | 5/9/2025 3:59:55 PM EST | |||
| 300.00 | 46.50 | 54.70 | 55.00 | % | 2 | 0 | 0.73 | 0.69 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 305.00 | 43.30 | 51.20 | % | 0 | 0 | 0.72 | 0.67 | 0.00 | -0.35 | 5/9/2025 3:59:55 PM EST | |||
| 310.00 | 41.00 | 48.70 | 58.10 | % | 3 | 0 | 0.73 | 0.64 | 0.00 | -0.35 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 315.00 | 38.00 | 45.90 | % | 0 | 0 | 0.72 | 0.62 | 0.00 | -0.36 | 5/9/2025 3:59:55 PM EST | |||
| 320.00 | 35.50 | 43.10 | % | 0 | 0 | 0.72 | 0.60 | 0.00 | -0.36 | 5/9/2025 3:59:55 PM EST | |||
| 325.00 | 34.10 | 40.80 | 50.87 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.58 | 0.00 | -0.37 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 330.00 | 32.70 | 37.30 | 37.29 | -10.35 | -21.73% | 2 | 3 | 0.73 | 0.55 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 335.00 | 29.20 | 35.80 | 33.90 | -5.37 | -13.68% | 4 | 17 | 0.72 | 0.53 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 340.00 | 27.20 | 34.30 | 33.79 | -3.13 | -8.48% | 13 | 13 | 0.73 | 0.51 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 345.00 | 24.60 | 32.30 | 37.59 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.49 | 0.00 | -0.37 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 350.00 | 22.80 | 30.30 | 37.40 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.46 | 0.00 | -0.37 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 355.00 | 20.60 | 28.70 | 42.35 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.44 | 0.00 | -0.36 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 360.00 | 19.20 | 25.80 | 31.15 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.42 | 0.00 | -0.36 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 365.00 | 18.00 | 25.40 | % | 0 | 0 | 0.72 | 0.40 | 0.00 | -0.35 | 5/9/2025 3:59:55 PM EST | |||
| 370.00 | 15.90 | 23.80 | 30.43 | +4.16 | +15.84% | 1 | 1 | 0.71 | 0.38 | 0.00 | -0.35 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 375.00 | 14.10 | 20.90 | % | 0 | 0 | 0.69 | 0.36 | 0.00 | -0.34 | 5/9/2025 3:59:55 PM EST | |||
| 380.00 | 12.80 | 21.00 | 25.00 | % | 4 | 0 | 0.70 | 0.34 | 0.00 | -0.33 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 385.00 | 11.90 | 19.80 | % | 0 | 0 | 0.71 | 0.32 | 0.00 | -0.32 | 5/9/2025 3:59:55 PM EST | |||
| 390.00 | 11.00 | 18.60 | 15.60 | % | 2 | 0 | 0.71 | 0.30 | 0.00 | -0.31 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 395.00 | 9.10 | 15.80 | % | 0 | 0 | 0.68 | 0.28 | 0.00 | -0.30 | 5/9/2025 3:59:55 PM EST | |||
| 400.00 | 8.10 | 16.40 | % | 0 | 0 | 0.69 | 0.26 | 0.00 | -0.29 | 5/9/2025 3:59:55 PM EST | |||
| 405.00 | 7.10 | 15.50 | % | 0 | 0 | 0.69 | 0.25 | 0.00 | -0.28 | 5/9/2025 3:59:55 PM EST | |||
| 410.00 | 6.20 | 12.50 | % | 0 | 0 | 0.66 | 0.23 | 0.00 | -0.27 | 5/9/2025 3:59:55 PM EST | |||
| 415.00 | 5.20 | 13.70 | % | 0 | 0 | 0.69 | 0.22 | 0.00 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 420.00 | 5.00 | 12.90 | % | 0 | 0 | 0.69 | 0.20 | 0.00 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 425.00 | 4.40 | 11.90 | % | 0 | 0 | 0.69 | 0.19 | 0.00 | -0.24 | 5/9/2025 3:59:55 PM EST | |||
| 430.00 | 3.50 | 11.50 | 7.60 | % | 5 | 0 | 0.69 | 0.17 | 0.00 | -0.23 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 435.00 | 2.95 | 8.60 | % | 0 | 0 | 0.65 | 0.16 | 0.00 | -0.22 | 5/9/2025 3:59:55 PM EST | |||
| 440.00 | 2.30 | 10.00 | % | 0 | 0 | 0.68 | 0.15 | 0.00 | -0.21 | 5/9/2025 3:59:55 PM EST | |||
| 445.00 | 1.75 | 9.70 | 7.10 | % | 2 | 0 | 0.69 | 0.14 | 0.00 | -0.20 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 450.00 | 1.25 | 9.40 | % | 0 | 0 | 0.67 | 0.13 | 0.00 | -0.19 | 5/9/2025 3:59:55 PM EST | |||
| 455.00 | 0.90 | 8.90 | % | 0 | 0 | 0.67 | 0.12 | 0.00 | -0.18 | 5/9/2025 3:59:55 PM EST | |||
| 460.00 | 0.55 | 8.50 | % | 0 | 0 | 0.67 | 0.11 | 0.00 | -0.17 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.60 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.70 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 185.00 | 0.05 | 5.00 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 190.00 | 0.05 | 5.20 | % | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 195.00 | 0.05 | 5.50 | % | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 200.00 | 0.05 | 5.70 | % | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 205.00 | 0.05 | 6.00 | % | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.10 | 5/9/2025 3:59:55 PM EST | |||
| 210.00 | 0.05 | 6.40 | % | 0 | 0 | 0.78 | -0.05 | 0.00 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 215.00 | 0.05 | 6.80 | % | 0 | 0 | 0.81 | -0.06 | 0.00 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 220.00 | 0.05 | 7.30 | % | 0 | 0 | 0.81 | -0.07 | 0.00 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 225.00 | 0.05 | 7.80 | % | 0 | 0 | 0.78 | -0.08 | 0.00 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 230.00 | 4.10 | 6.40 | 4.30 | -0.20 | -4.45% | 10 | 28 | 0.86 | -0.08 | 0.00 | -0.16 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 235.00 | 0.65 | 9.00 | % | 0 | 0 | 0.76 | -0.10 | 0.00 | -0.18 | 5/9/2025 3:59:55 PM EST | |||
| 240.00 | 1.75 | 9.70 | % | 0 | 0 | 0.78 | -0.11 | 0.00 | -0.19 | 5/9/2025 3:59:55 PM EST | |||
| 245.00 | 2.15 | 10.40 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.12 | 0.00 | -0.20 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 250.00 | 2.90 | 11.30 | % | 0 | 0 | 0.77 | -0.13 | 0.00 | -0.22 | 5/9/2025 3:59:55 PM EST | |||
| 255.00 | 3.80 | 12.10 | % | 0 | 0 | 0.76 | -0.15 | 0.00 | -0.23 | 5/9/2025 3:59:55 PM EST | |||
| 260.00 | 4.80 | 13.10 | 8.80 | % | 2 | 0 | 0.77 | -0.16 | 0.00 | -0.25 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 265.00 | 5.80 | 12.00 | % | 0 | 0 | 0.72 | -0.18 | 0.00 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 270.00 | 7.80 | 11.90 | 10.00 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.20 | 0.00 | -0.27 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 275.00 | 8.10 | 16.50 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.21 | 0.00 | -0.29 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 280.00 | 9.50 | 17.90 | % | 0 | 0 | 0.74 | -0.23 | 0.00 | -0.30 | 5/9/2025 3:59:55 PM EST | |||
| 285.00 | 10.90 | 19.30 | % | 0 | 0 | 0.73 | -0.25 | 0.00 | -0.31 | 5/9/2025 3:59:55 PM EST | |||
| 290.00 | 13.80 | 20.80 | 14.75 | +0.15 | +1.03% | 3 | 1 | 0.75 | -0.27 | 0.00 | -0.32 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 295.00 | 16.10 | 22.00 | % | 0 | 0 | 0.74 | -0.29 | 0.00 | -0.33 | 5/9/2025 3:59:55 PM EST | |||
| 300.00 | 16.00 | 22.80 | 17.52 | % | 3 | 0 | 0.70 | -0.31 | 0.00 | -0.34 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 305.00 | 19.60 | 26.10 | 19.00 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.33 | 0.00 | -0.35 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 310.00 | 20.10 | 27.60 | 20.10 | % | 1 | 0 | 0.71 | -0.36 | 0.00 | -0.35 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 315.00 | 22.40 | 30.30 | 23.79 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.38 | 0.00 | -0.36 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 320.00 | 26.20 | 30.90 | 28.60 | % | 36 | 0 | 0.71 | -0.40 | 0.00 | -0.36 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 325.00 | 28.60 | 33.30 | 31.10 | +2.70 | +9.51% | 43 | 1 | 0.70 | -0.42 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 330.00 | 31.10 | 35.80 | 33.80 | % | 23 | 0 | 0.70 | -0.45 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 335.00 | 33.70 | 38.50 | 36.60 | +5.60 | +18.07% | 28 | 1 | 0.70 | -0.47 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 340.00 | 35.90 | 43.30 | % | 0 | 0 | 0.71 | -0.49 | 0.00 | -0.37 | 5/9/2025 3:59:55 PM EST | |||
| 345.00 | 38.70 | 46.60 | % | 0 | 0 | 0.71 | -0.51 | 0.00 | -0.37 | 5/9/2025 3:59:55 PM EST | |||
| 350.00 | 41.80 | 50.10 | 41.90 | -0.10 | -0.24% | 5 | 2 | 0.71 | -0.54 | 0.00 | -0.37 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 355.00 | 45.20 | 52.90 | % | 0 | 0 | 0.71 | -0.56 | 0.00 | -0.36 | 5/9/2025 3:59:55 PM EST | |||
| 360.00 | 48.00 | 56.40 | % | 0 | 0 | 0.71 | -0.58 | 0.00 | -0.36 | 5/9/2025 3:59:55 PM EST | |||
| 365.00 | 51.40 | 59.40 | % | 0 | 0 | 0.70 | -0.60 | 0.00 | -0.35 | 5/9/2025 3:59:55 PM EST | |||
| 370.00 | 54.70 | 62.90 | % | 0 | 0 | 0.70 | -0.62 | 0.00 | -0.35 | 5/9/2025 3:59:55 PM EST | |||
| 375.00 | 58.30 | 66.50 | % | 0 | 0 | 0.70 | -0.64 | 0.00 | -0.34 | 5/9/2025 3:59:55 PM EST | |||
| 380.00 | 61.90 | 68.70 | % | 0 | 0 | 0.68 | -0.66 | 0.00 | -0.33 | 5/9/2025 3:59:55 PM EST | |||
| 385.00 | 65.60 | 73.60 | % | 0 | 0 | 0.69 | -0.68 | 0.00 | -0.32 | 5/9/2025 3:59:55 PM EST | |||
| 390.00 | 69.50 | 77.50 | % | 0 | 0 | 0.69 | -0.70 | 0.00 | -0.31 | 5/9/2025 3:59:55 PM EST | |||
| 395.00 | 73.40 | 81.50 | % | 0 | 0 | 0.69 | -0.72 | 0.00 | -0.30 | 5/9/2025 3:59:55 PM EST | |||
| 400.00 | 77.30 | 85.50 | % | 0 | 0 | 0.69 | -0.74 | 0.00 | -0.29 | 5/9/2025 3:59:55 PM EST | |||
| 405.00 | 81.40 | 89.10 | % | 0 | 0 | 0.68 | -0.75 | 0.00 | -0.28 | 5/9/2025 3:59:55 PM EST | |||
| 410.00 | 85.40 | 93.60 | % | 0 | 0 | 0.69 | -0.77 | 0.00 | -0.27 | 5/9/2025 3:59:55 PM EST | |||
| 415.00 | 89.60 | 97.70 | % | 0 | 0 | 0.68 | -0.78 | 0.00 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 420.00 | 93.80 | 102.00 | % | 0 | 0 | 0.68 | -0.80 | 0.00 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 425.00 | 98.10 | 105.80 | % | 0 | 0 | 0.67 | -0.81 | 0.00 | -0.24 | 5/9/2025 3:59:55 PM EST | |||
| 430.00 | 102.50 | 110.20 | % | 0 | 0 | 0.67 | -0.83 | 0.00 | -0.23 | 5/9/2025 3:59:55 PM EST | |||
| 435.00 | 106.90 | 115.00 | % | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.22 | 5/9/2025 3:59:55 PM EST | |||
| 440.00 | 111.40 | 119.50 | % | 0 | 0 | 0.66 | -0.85 | 0.00 | -0.21 | 5/9/2025 3:59:55 PM EST | |||
| 445.00 | 115.90 | 123.70 | % | 0 | 0 | 0.64 | -0.86 | 0.00 | -0.20 | 5/9/2025 3:59:55 PM EST | |||
| 450.00 | 120.50 | 128.60 | % | 0 | 0 | 0.83 | -0.87 | 0.00 | -0.19 | 5/9/2025 3:59:55 PM EST | |||
| 455.00 | 125.10 | 133.00 | % | 0 | 0 | 0.83 | -0.88 | 0.00 | -0.18 | 5/9/2025 3:59:55 PM EST | |||
| 460.00 | 129.70 | 137.80 | % | 0 | 0 | 0.83 | -0.89 | 0.00 | -0.17 | 5/9/2025 3:59:55 PM EST |