Options Chain for APPLOVIN CORP COM CL A (APP) - $84.57 as of 9/6/2024 8:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 50.60 | 54.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 48.10 | 51.50 | 55.00 | 0.00 | 0.00% | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 45.60 | 49.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 43.20 | 46.50 | 43.50 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 40.60 | 44.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 38.00 | 41.50 | 29.42 | 0.00 | 0.00% | 0 | 17 | 2.76 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 35.60 | 39.00 | 27.30 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 33.20 | 36.20 | 36.80 | 0.00 | 0.00% | 0 | 17 | 2.31 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 28.10 | 31.50 | 34.00 | 0.00 | 0.00% | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 25.90 | 28.00 | 34.97 | 0.00 | 0.00% | 0 | 200 | 1.85 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 24.30 | 25.10 | 32.50 | 0.00 | 0.00% | 0 | 23 | 1.73 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 20.80 | 24.30 | 12.76 | 0.00 | 0.00% | 0 | 20 | 1.58 | 1.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 18.10 | 21.10 | 19.00 | -8.90 | -31.90% | 1 | 86 | 1.43 | 0.99 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 67.50 | 15.60 | 18.80 | 19.46 | 0.00 | 0.00% | 0 | 272 | 1.29 | 0.98 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 14.60 | 15.90 | 13.38 | -5.67 | -29.77% | 1 | 187 | 0.85 | 0.96 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 72.50 | 12.20 | 13.90 | 16.65 | 0.00 | 0.00% | 0 | 260 | 0.67 | 0.93 | 0.01 | -0.05 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 74.00 | 10.80 | 12.40 | 9.80 | % | 4 | 0 | 0.72 | 0.91 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 75.00 | 8.80 | 11.20 | 8.90 | -4.70 | -34.56% | 17 | 304 | 0.44 | 0.89 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 76.00 | 8.30 | 10.00 | % | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.07 | 9/6/2024 3:59:49 PM EST | |||
| 77.00 | 7.70 | 9.30 | 7.30 | -6.50 | -47.11% | 9 | 2 | 0.51 | 0.84 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 77.50 | 7.10 | 9.20 | 7.20 | -3.70 | -33.95% | 13 | 160 | 0.54 | 0.82 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 78.00 | 6.00 | 8.60 | 6.60 | % | 6 | 0 | 0.62 | 0.81 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 79.00 | 5.00 | 7.50 | 5.80 | -4.10 | -41.42% | 18 | 1 | 0.56 | 0.77 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 5.20 | 6.40 | 5.20 | -2.60 | -33.34% | 5 | 1,650 | 0.42 | 0.73 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 81.00 | 3.40 | 5.70 | 4.60 | -3.80 | -45.24% | 5 | 4 | 0.50 | 0.69 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 82.00 | 4.70 | 5.40 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.65 | 0.04 | -0.11 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 82.50 | 3.40 | 5.20 | 3.90 | -4.30 | -52.44% | 11 | 403 | 0.47 | 0.63 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 83.00 | 4.10 | 4.40 | 3.40 | -6.60 | -66.00% | 13 | 2 | 0.51 | 0.60 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 84.00 | 3.60 | 3.80 | 3.50 | -4.10 | -53.95% | 6 | 41 | 0.50 | 0.56 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 3.00 | 3.30 | 3.36 | -2.74 | -44.92% | 145 | 1,625 | 0.50 | 0.51 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 86.00 | 2.60 | 2.80 | 2.13 | -2.80 | -56.80% | 14 | 22 | 0.50 | 0.46 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 87.00 | 0.30 | 3.00 | 1.85 | -2.75 | -59.79% | 7 | 31 | 0.56 | 0.41 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 1.00 | 2.95 | 1.85 | -2.45 | -56.98% | 20 | 630 | 0.56 | 0.39 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 88.00 | 1.50 | 2.85 | 1.47 | -2.76 | -65.25% | 28 | 81 | 0.57 | 0.36 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 89.00 | 0.50 | 1.70 | 1.30 | -1.80 | -58.07% | 20 | 160 | 0.48 | 0.32 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.60 | 1.40 | 1.27 | -1.30 | -50.59% | 80 | 995 | 0.49 | 0.28 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 91.00 | 0.90 | 1.15 | 0.80 | -1.40 | -63.64% | 15 | 138 | 0.49 | 0.24 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 92.00 | 0.15 | 0.95 | 0.60 | -1.25 | -67.57% | 17 | 176 | 0.48 | 0.21 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 0.75 | 0.85 | 0.65 | -2.00 | -75.48% | 19 | 219 | 0.48 | 0.19 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 93.00 | 0.65 | 0.80 | 0.58 | -0.92 | -61.34% | 7 | 98 | 0.48 | 0.18 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 94.00 | 0.05 | 0.65 | 0.45 | -0.81 | -64.29% | 8 | 58 | 0.49 | 0.15 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.40 | 0.55 | 0.35 | -0.88 | -71.55% | 453 | 1,678 | 0.48 | 0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 96.00 | 0.35 | 1.15 | 0.39 | -1.11 | -74.00% | 26 | 285 | 0.62 | 0.11 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 97.50 | 0.20 | 0.30 | 0.23 | -0.65 | -73.87% | 4 | 1 | 0.48 | 0.08 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.10 | 0.45 | 0.17 | -0.28 | -62.23% | 71 | 3,217 | 0.54 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.20 | 0.07 | -0.11 | -61.12% | 3 | 598 | 0.63 | 0.02 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 415 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 287 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 89 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 0.25 | 0.03 | -0.92 | -96.85% | 1 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 417 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 575 | 1.24 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 0.00 | 0.45 | 0.10 | +0.05 | +100.00% | 7 | 107 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 421 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 0.00 | 0.20 | 0.12 | +0.03 | +33.34% | 3 | 743 | 0.89 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.55 | 0.15 | +0.07 | +87.50% | 2 | 349 | 0.98 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 67.50 | 0.05 | 0.20 | 0.15 | +0.01 | +7.15% | 6 | 637 | 0.62 | -0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.25 | 0.25 | +0.12 | +92.31% | 15 | 669 | 0.63 | -0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 72.50 | 0.25 | 0.40 | 0.34 | +0.13 | +61.91% | 384 | 935 | 0.57 | -0.07 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 74.00 | 0.40 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.56 | -0.09 | 0.02 | -0.06 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.50 | 0.60 | 0.76 | +0.46 | +153.34% | 40 | 380 | 0.55 | -0.11 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 76.00 | 0.60 | 0.75 | 0.92 | +0.62 | +206.67% | 2 | 5 | 0.54 | -0.14 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 77.00 | 0.75 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.16 | 0.03 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 77.50 | 0.40 | 1.00 | 0.50 | +0.20 | +66.67% | 1 | 470 | 0.47 | -0.18 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 78.00 | 0.30 | 1.10 | 1.30 | +0.75 | +136.37% | 72 | 57 | 0.46 | -0.19 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 79.00 | 1.15 | 1.30 | 1.10 | +0.10 | +10.00% | 179 | 190 | 0.52 | -0.23 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 1.40 | 1.55 | 1.45 | +0.80 | +123.08% | 117 | 1,517 | 0.52 | -0.27 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 81.00 | 1.70 | 1.85 | 2.47 | +1.96 | +384.32% | 31 | 29 | 0.51 | -0.31 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 82.00 | 2.05 | 3.30 | 2.55 | +0.80 | +45.72% | 7 | 59 | 0.51 | -0.35 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 82.50 | 2.20 | 2.85 | 3.00 | +2.20 | +275.00% | 16 | 731 | 0.51 | -0.37 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 83.00 | 2.40 | 2.65 | 2.40 | +0.97 | +67.84% | 31 | 23 | 0.50 | -0.40 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 84.00 | 2.85 | 3.10 | 3.90 | +2.43 | +165.31% | 8 | 57 | 0.50 | -0.44 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 3.30 | 3.60 | 4.30 | +2.40 | +126.32% | 65 | 494 | 0.49 | -0.49 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 86.00 | 3.80 | 4.10 | 4.70 | +2.60 | +123.81% | 17 | 550 | 0.49 | -0.54 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 87.00 | 4.40 | 4.80 | 5.60 | +3.53 | +170.54% | 6 | 86 | 0.49 | -0.59 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 3.60 | 6.30 | 4.43 | 0.00 | 0.00% | 0 | 98 | 0.38 | -0.61 | 0.05 | -0.11 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 88.00 | 3.90 | 5.40 | 2.90 | 0.00 | 0.00% | 0 | 71 | 0.38 | -0.64 | 0.05 | -0.11 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 89.00 | 4.70 | 7.50 | 6.16 | +2.86 | +86.67% | 1 | 96 | 0.38 | -0.68 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 5.30 | 6.90 | 6.90 | +2.40 | +53.34% | 5 | 77 | 0.38 | -0.72 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 91.00 | 6.90 | 8.10 | 8.47 | +4.91 | +137.93% | 1 | 97 | 0.51 | -0.76 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 92.00 | 7.50 | 9.90 | 6.60 | +1.60 | +32.00% | 1 | 58 | 0.40 | -0.79 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 7.20 | 10.10 | 10.05 | +4.55 | +82.73% | 1 | 20 | 0.69 | -0.81 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 93.00 | 7.40 | 9.20 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.82 | 0.03 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 94.00 | 8.70 | 11.50 | 8.30 | +0.80 | +10.67% | 1 | 9 | 0.59 | -0.85 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 10.00 | 12.40 | 7.03 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.87 | 0.03 | -0.06 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 96.00 | 11.40 | 11.90 | % | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.05 | 9/6/2024 3:59:49 PM EST | |||
| 97.50 | 12.80 | 13.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.92 | 0.02 | -0.05 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 13.50 | 17.20 | 11.30 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.95 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 19.00 | 22.50 | 32.10 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 4/9/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 23.90 | 27.00 | 16.80 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 28.90 | 32.00 | 32.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 34.00 | 37.00 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 39.20 | 42.00 | 41.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 44.00 | 46.80 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:49 PM EST |