Options Chain for APPLOVIN CORP COM CL A (APP) - $331.46 as of 9/16/2026 2:06:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 152.00 | 166.40 | 159.20 | 151.90 | 0.00 | 0.00% | 0.94 | 0 | 72 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 1:59:05 PM EST |
| 175.00 | 146.80 | 161.40 | 154.10 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 180.00 | 142.10 | 156.50 | 149.30 | 141.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 1:59:05 PM EST |
| 185.00 | 137.80 | 151.30 | 144.55 | % | 0.78 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 190.00 | 132.20 | 146.30 | 139.25 | % | 0.73 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 195.00 | 127.80 | 141.40 | 134.60 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:59:05 PM EST | |||
| 200.00 | 122.00 | 136.40 | 129.20 | 112.31 | 0.00 | 0.00% | 0.65 | 0 | 9 | 1.62 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:59:05 PM EST |
| 210.00 | 112.10 | 123.80 | 117.95 | 103.99 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.03 | 9/8/2026 | 9/16/2026 1:59:05 PM EST |
| 220.00 | 102.70 | 113.90 | 108.30 | 94.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.38 | 0.99 | 0.00 | -0.04 | 8/27/2026 | 9/16/2026 1:59:05 PM EST |
| 230.00 | 96.20 | 104.10 | 100.15 | 86.90 | 0.00 | 0.00% | 0.44 | 0 | 50 | 1.22 | 0.99 | 0.00 | -0.06 | 9/4/2026 | 9/16/2026 1:59:05 PM EST |
| 240.00 | 86.10 | 94.40 | 90.25 | 82.05 | 0.00 | 0.00% | 0.38 | 0 | 21 | 0.94 | 0.98 | 0.00 | -0.08 | 9/8/2026 | 9/16/2026 1:59:05 PM EST |
| 250.00 | 78.40 | 84.70 | 81.55 | 88.10 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.84 | 0.96 | 0.00 | -0.11 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 260.00 | 68.20 | 78.20 | 73.20 | 74.32 | +13.32 | +21.84% | 0.28 | 1 | 34 | 0.96 | 0.94 | 0.00 | -0.14 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 270.00 | 57.60 | 66.90 | 62.25 | 58.10 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.53 | 0.91 | 0.00 | -0.18 | 9/11/2026 | 9/16/2026 1:59:05 PM EST |
| 280.00 | 49.40 | 59.40 | 54.40 | 53.90 | -2.10 | -3.75% | 0.19 | 29 | 73 | 0.54 | 0.86 | 0.00 | -0.23 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 290.00 | 42.00 | 52.00 | 47.00 | 46.92 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.53 | 0.81 | 0.01 | -0.27 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 300.00 | 34.30 | 39.90 | 37.10 | 38.20 | -2.30 | -5.68% | 0.12 | 12 | 237 | 0.54 | 0.75 | 0.01 | -0.30 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 310.00 | 30.30 | 32.20 | 31.25 | 31.23 | -1.97 | -5.94% | 0.10 | 16 | 494 | 0.57 | 0.69 | 0.01 | -0.33 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 320.00 | 25.00 | 25.80 | 25.40 | 26.20 | -1.50 | -5.42% | 0.08 | 107 | 1,398 | 0.55 | 0.61 | 0.01 | -0.35 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 330.00 | 20.10 | 20.70 | 20.40 | 20.70 | -2.35 | -10.20% | 0.06 | 188 | 542 | 0.55 | 0.53 | 0.01 | -0.36 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 340.00 | 15.70 | 16.70 | 16.20 | 16.00 | -2.40 | -13.05% | 0.05 | 52 | 429 | 0.55 | 0.46 | 0.01 | -0.36 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 350.00 | 12.30 | 13.00 | 12.65 | 13.10 | -1.10 | -7.75% | 0.04 | 49 | 1,015 | 0.55 | 0.39 | 0.01 | -0.34 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 360.00 | 9.40 | 10.20 | 9.80 | 10.15 | -1.78 | -14.92% | 0.03 | 76 | 1,998 | 0.55 | 0.32 | 0.01 | -0.32 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 370.00 | 7.20 | 7.90 | 7.55 | 7.71 | -1.29 | -14.34% | 0.02 | 16 | 564 | 0.55 | 0.26 | 0.01 | -0.29 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 380.00 | 5.50 | 6.10 | 5.80 | 6.10 | -0.70 | -10.30% | 0.02 | 49 | 827 | 0.56 | 0.21 | 0.01 | -0.26 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 390.00 | 4.10 | 4.70 | 4.40 | 4.60 | -0.94 | -16.97% | 0.01 | 17 | 1,065 | 0.56 | 0.17 | 0.00 | -0.23 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 400.00 | 3.20 | 3.80 | 3.50 | 3.50 | -0.50 | -12.50% | 0.01 | 145 | 1,844 | 0.57 | 0.14 | 0.00 | -0.20 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 410.00 | 2.45 | 2.90 | 2.68 | 2.65 | -0.45 | -14.52% | 0.01 | 14 | 217 | 0.57 | 0.11 | 0.00 | -0.17 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 420.00 | 1.80 | 2.20 | 2.00 | 1.97 | -0.38 | -16.17% | 0.00 | 31 | 382 | 0.57 | 0.08 | 0.00 | -0.14 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 430.00 | 1.40 | 1.75 | 1.58 | 1.75 | -0.15 | -7.90% | 0.00 | 3 | 187 | 0.58 | 0.06 | 0.00 | -0.11 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 440.00 | 1.15 | 1.40 | 1.28 | 1.05 | -0.59 | -35.98% | 0.00 | 1 | 190 | 0.60 | 0.05 | 0.00 | -0.09 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 450.00 | 0.80 | 1.55 | 1.18 | 1.02 | -0.23 | -18.40% | 0.00 | 2 | 513 | 0.60 | 0.04 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 460.00 | 0.60 | 1.30 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.61 | 0.03 | 0.00 | -0.06 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 470.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.20 | -25.00% | 0.00 | 1 | 204 | 0.62 | 0.02 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 480.00 | 0.05 | 3.70 | 1.88 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.62 | 0.02 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 490.00 | 0.05 | 3.70 | 1.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.65 | 0.01 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 500.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.62 | 0.01 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 510.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.85 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 520.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.88 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:59:05 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 1:59:05 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 190.00 | 0.05 | 1.15 | 0.60 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.01 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/16/2026 1:59:05 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.80 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 210.00 | 0.00 | 4.40 | 2.20 | 0.47 | +0.29 | +161.12% | 0.01 | 2 | 154 | 0.71 | 0.00 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 220.00 | 0.20 | 0.35 | 0.28 | 0.65 | +0.30 | +85.72% | 0.00 | 1 | 1,314 | 0.68 | -0.01 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 230.00 | 0.20 | 0.75 | 0.48 | 0.37 | +0.02 | +5.72% | 0.00 | 27 | 401 | 0.63 | -0.01 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 240.00 | 0.20 | 0.90 | 0.55 | 0.65 | -0.06 | -8.46% | 0.00 | 29 | 314 | 0.61 | -0.02 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 250.00 | 0.95 | 1.30 | 1.13 | 1.17 | +0.06 | +5.41% | 0.00 | 9 | 849 | 0.60 | -0.04 | 0.00 | -0.11 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 260.00 | 1.70 | 2.10 | 1.90 | 1.73 | -0.07 | -3.89% | 0.01 | 17 | 1,077 | 0.59 | -0.06 | 0.00 | -0.14 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 270.00 | 2.80 | 3.10 | 2.95 | 2.72 | -0.08 | -2.86% | 0.01 | 163 | 653 | 0.58 | -0.09 | 0.00 | -0.18 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 280.00 | 4.00 | 4.50 | 4.25 | 4.30 | +0.10 | +2.39% | 0.02 | 179 | 851 | 0.57 | -0.14 | 0.00 | -0.23 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 290.00 | 5.90 | 6.50 | 6.20 | 6.20 | 0.00 | 0.00% | 0.02 | 49 | 1,485 | 0.56 | -0.19 | 0.01 | -0.27 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 300.00 | 8.40 | 9.30 | 8.85 | 8.55 | -0.10 | -1.16% | 0.03 | 41 | 1,079 | 0.56 | -0.25 | 0.01 | -0.30 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 310.00 | 11.80 | 12.70 | 12.25 | 11.80 | +0.60 | +5.36% | 0.04 | 232 | 795 | 0.55 | -0.31 | 0.01 | -0.33 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 320.00 | 15.80 | 17.10 | 16.45 | 16.20 | -0.30 | -1.82% | 0.05 | 43 | 428 | 0.55 | -0.39 | 0.01 | -0.35 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 330.00 | 19.70 | 22.30 | 21.00 | 20.71 | +0.30 | +1.47% | 0.06 | 83 | 195 | 0.55 | -0.47 | 0.01 | -0.36 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 340.00 | 26.30 | 28.20 | 27.25 | 28.50 | +1.90 | +7.15% | 0.08 | 30 | 251 | 0.54 | -0.54 | 0.01 | -0.36 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 350.00 | 32.70 | 34.80 | 33.75 | 29.59 | 0.00 | 0.00% | 0.10 | 0 | 76 | 0.56 | -0.61 | 0.01 | -0.34 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 360.00 | 39.80 | 41.60 | 40.70 | 39.30 | -0.30 | -0.76% | 0.11 | 3 | 79 | 0.54 | -0.68 | 0.01 | -0.32 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 370.00 | 42.50 | 50.90 | 46.70 | 48.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.56 | -0.74 | 0.01 | -0.29 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 380.00 | 49.60 | 59.60 | 54.60 | 56.00 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.57 | -0.79 | 0.01 | -0.26 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 390.00 | 61.40 | 71.10 | 66.25 | 83.25 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.65 | -0.83 | 0.00 | -0.23 | 9/9/2026 | 9/16/2026 1:59:05 PM EST |
| 400.00 | 69.60 | 78.70 | 74.15 | 78.00 | 0.00 | 0.00% | 0.19 | 0 | 68 | 0.67 | -0.86 | 0.00 | -0.20 | 9/11/2026 | 9/16/2026 1:59:05 PM EST |
| 410.00 | 78.50 | 88.30 | 83.40 | 103.65 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.66 | -0.89 | 0.00 | -0.17 | 9/10/2026 | 9/16/2026 1:59:05 PM EST |
| 420.00 | 88.30 | 96.90 | 92.60 | 114.67 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.74 | -0.92 | 0.00 | -0.14 | 9/9/2026 | 9/16/2026 1:59:05 PM EST |
| 430.00 | 97.90 | 105.40 | 101.65 | 122.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.76 | -0.94 | 0.00 | -0.11 | 9/10/2026 | 9/16/2026 1:59:05 PM EST |
| 440.00 | 104.80 | 119.30 | 112.05 | 130.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | -0.95 | 0.00 | -0.09 | 8/12/2026 | 9/16/2026 1:59:05 PM EST |
| 450.00 | 114.70 | 124.10 | 119.40 | 116.77 | -19.86 | -14.54% | 0.27 | 1 | 1 | 0.80 | -0.96 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 460.00 | 124.60 | 139.00 | 131.80 | 159.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.06 | 8/24/2026 | 9/16/2026 1:59:05 PM EST |
| 470.00 | 137.30 | 148.90 | 143.10 | 153.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.05 | 9/4/2026 | 9/16/2026 1:59:05 PM EST |
| 480.00 | 147.40 | 158.90 | 153.15 | 166.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 9/4/2026 | 9/16/2026 1:59:05 PM EST |
| 490.00 | 154.50 | 168.90 | 161.70 | 175.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.03 | 9/11/2026 | 9/16/2026 1:59:05 PM EST |
| 500.00 | 164.50 | 178.90 | 171.70 | 194.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 8/19/2026 | 9/16/2026 1:59:05 PM EST |
| 510.00 | 174.50 | 188.90 | 181.70 | % | 0.36 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:59:05 PM EST | |||
| 520.00 | 184.50 | 198.60 | 191.55 | 211.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 9/16/2026 1:59:05 PM EST |