Options Chain for APPLOVIN CORP COM CL A (APP) - $69.22 as of 3/28/2024 8:59:23 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
57.00 | 11.60 | 13.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
58.00 | 11.00 | 12.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
59.00 | 8.90 | 11.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
60.00 | 7.80 | 10.50 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
61.00 | 6.40 | 8.70 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.02 | 3/28/2024 4:00:01 PM EST | |||
62.00 | 6.00 | 9.00 | 6.55 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.97 | 0.02 | -0.03 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
63.00 | 4.40 | 6.70 | % | 0 | 0 | 0.40 | 0.95 | 0.03 | -0.04 | 3/28/2024 4:00:01 PM EST | |||
64.00 | 5.30 | 6.90 | % | 0 | 0 | 0.38 | 0.91 | 0.04 | -0.05 | 3/28/2024 4:00:01 PM EST | |||
65.00 | 3.20 | 4.80 | % | 0 | 0 | 0.41 | 0.87 | 0.05 | -0.06 | 3/28/2024 4:00:01 PM EST | |||
65.50 | 4.00 | 4.50 | % | 0 | 0 | 0.45 | 0.84 | 0.06 | -0.07 | 3/28/2024 4:00:01 PM EST | |||
66.00 | 2.35 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.80 | 0.07 | -0.08 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
66.50 | 3.20 | 3.60 | 3.50 | +0.20 | +6.07% | 3 | 5 | 0.41 | 0.77 | 0.07 | -0.09 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
67.00 | 2.90 | 3.20 | 2.95 | +0.09 | +3.15% | 3 | 17 | 0.41 | 0.73 | 0.08 | -0.09 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
67.50 | 2.60 | 2.75 | 2.60 | 0.00 | 0.00% | 8 | 35 | 0.40 | 0.69 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
68.00 | 2.30 | 2.40 | 2.20 | -0.10 | -4.35% | 38 | 88 | 0.40 | 0.64 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
68.50 | 2.00 | 2.15 | 2.35 | +0.40 | +20.52% | 7 | 21 | 0.40 | 0.59 | 0.09 | -0.11 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
69.00 | 1.70 | 1.85 | 1.70 | 0.00 | 0.00% | 17 | 8 | 0.40 | 0.55 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
69.50 | 1.45 | 1.60 | 1.65 | +0.20 | +13.80% | 11 | 4 | 0.40 | 0.50 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
70.00 | 1.25 | 1.40 | 1.30 | -0.15 | -10.35% | 20 | 60 | 0.40 | 0.45 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
70.50 | 1.05 | 1.20 | 1.45 | +0.55 | +61.12% | 4 | 32 | 0.40 | 0.40 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
71.00 | 0.85 | 1.00 | 0.95 | -0.08 | -7.77% | 12 | 54 | 0.40 | 0.36 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
71.50 | 0.70 | 0.85 | 1.00 | +0.15 | +17.65% | 2 | 12 | 0.40 | 0.31 | 0.09 | -0.09 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
72.00 | 0.60 | 0.70 | 0.98 | +0.28 | +40.00% | 3 | 12 | 0.39 | 0.27 | 0.08 | -0.09 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
72.50 | 0.45 | 0.60 | 0.50 | -1.09 | -68.56% | 4 | 23 | 0.40 | 0.23 | 0.07 | -0.08 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
73.00 | 0.40 | 0.50 | 0.40 | -1.50 | -78.95% | 11 | 18 | 0.40 | 0.20 | 0.07 | -0.07 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
73.50 | 0.30 | 0.40 | 0.35 | -2.20 | -86.28% | 4 | 24 | 0.39 | 0.17 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
74.00 | 0.25 | 0.35 | 0.37 | -0.03 | -7.50% | 11 | 47 | 0.40 | 0.14 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
74.50 | 0.20 | 0.25 | 0.23 | -0.07 | -23.34% | 11 | 10 | 0.40 | 0.12 | 0.05 | -0.05 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
75.00 | 0.15 | 0.20 | 0.25 | +0.05 | +25.00% | 14 | 60 | 0.39 | 0.10 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
75.50 | 0.10 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.08 | 0.04 | -0.04 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
76.00 | 0.05 | 0.15 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.06 | 0.03 | -0.03 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
77.00 | 0.00 | 0.15 | 0.07 | -0.28 | -80.00% | 11 | 42 | 0.47 | 0.04 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
78.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.02 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
79.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.01 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.60 | 0.01 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
81.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:01 PM EST |
82.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:01 PM EST |
83.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
84.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
86.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
87.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
88.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
57.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
58.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
59.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
60.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.70 | -0.01 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
61.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 261 | 0.64 | -0.02 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
62.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 225 | 0.51 | -0.03 | 0.02 | -0.03 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
63.00 | 0.05 | 0.15 | 0.11 | -0.14 | -56.00% | 5 | 69 | 0.41 | -0.05 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
64.00 | 0.15 | 0.25 | 0.25 | -0.25 | -50.00% | 15 | 254 | 0.42 | -0.09 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
65.00 | 0.25 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 60 | 0.41 | -0.13 | 0.05 | -0.06 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
65.50 | 0.35 | 0.45 | 0.45 | -0.16 | -26.23% | 1 | 134 | 0.41 | -0.16 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
66.00 | 0.40 | 0.55 | 0.50 | -0.25 | -33.34% | 3 | 101 | 0.40 | -0.20 | 0.07 | -0.08 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
66.50 | 0.55 | 0.65 | 0.98 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.23 | 0.07 | -0.09 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
67.00 | 0.65 | 0.80 | 0.75 | -0.40 | -34.79% | 6 | 94 | 0.40 | -0.27 | 0.08 | -0.09 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
67.50 | 0.80 | 0.95 | 0.97 | -0.24 | -19.84% | 30 | 27 | 0.40 | -0.31 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
68.00 | 1.00 | 1.10 | 1.65 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.36 | 0.09 | -0.10 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
68.50 | 1.20 | 1.35 | 1.29 | -0.51 | -28.34% | 6 | 11 | 0.40 | -0.41 | 0.09 | -0.11 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
69.00 | 1.40 | 1.55 | 1.45 | -0.45 | -23.69% | 6 | 22 | 0.40 | -0.45 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
69.50 | 1.65 | 1.80 | 1.78 | -0.62 | -25.84% | 23 | 2,100 | 0.40 | -0.50 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
70.00 | 1.95 | 2.10 | 2.30 | -0.15 | -6.13% | 15 | 64 | 0.40 | -0.55 | 0.10 | -0.11 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
70.50 | 2.25 | 2.40 | 3.10 | 0.00 | 0.00% | 0 | 49 | 0.40 | -0.60 | 0.09 | -0.10 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
71.00 | 2.55 | 2.75 | 2.70 | -0.17 | -5.93% | 2 | 30 | 0.40 | -0.64 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
71.50 | 2.85 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.69 | 0.09 | -0.09 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
72.00 | 3.20 | 4.00 | 3.53 | +0.78 | +28.37% | 4 | 49 | 0.39 | -0.73 | 0.08 | -0.09 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
72.50 | 3.60 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.77 | 0.07 | -0.08 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
73.00 | 3.00 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.80 | 0.07 | -0.07 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
73.50 | 2.85 | 4.70 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.83 | 0.06 | -0.06 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
74.00 | 3.50 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.86 | 0.05 | -0.06 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
74.50 | 5.20 | 6.10 | 2.85 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.88 | 0.05 | -0.05 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
75.00 | 5.20 | 6.10 | 8.48 | 0.00 | 0.00% | 0 | 108 | 0.27 | -0.90 | 0.04 | -0.04 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
75.50 | 6.00 | 8.00 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.92 | 0.04 | -0.04 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
76.00 | 6.60 | 8.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.94 | 0.03 | -0.03 | 3/26/2024 | 3/28/2024 4:00:01 PM EST |
77.00 | 7.10 | 9.40 | % | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.02 | 3/28/2024 4:00:01 PM EST | |||
78.00 | 7.60 | 9.80 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
79.00 | 9.50 | 11.50 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
80.00 | 9.20 | 12.30 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
81.00 | 10.60 | 12.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
82.00 | 11.30 | 14.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
83.00 | 12.70 | 15.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
84.00 | 13.70 | 16.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
85.00 | 15.30 | 17.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
86.00 | 15.50 | 18.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
87.00 | 16.30 | 19.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
88.00 | 18.50 | 20.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST |