Options Chain for APPLOVIN CORP COM CL A (APP) - $70.30 as of 5/1/2024 7:56:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.60 | 25.10 | 30.73 | 0.00 | 0.00% | 0 | 1 | 3.73 | 1.00 | 0.00 | -0.05 | 4/4/2024 | 5/1/2024 3:59:58 PM EST |
| 50.00 | 19.60 | 21.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 51.00 | 18.60 | 19.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 52.00 | 17.60 | 19.20 | 18.10 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:58 PM EST | |
| 53.00 | 16.60 | 17.10 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 54.00 | 15.60 | 16.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 55.00 | 13.90 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 56.00 | 12.60 | 14.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 57.00 | 12.60 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 58.00 | 10.70 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 59.00 | 10.60 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 60.00 | 7.80 | 10.10 | 9.95 | -2.45 | -19.76% | 1 | 6 | 0.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 61.00 | 6.70 | 9.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 62.00 | 7.60 | 9.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:58 PM EST | |||
| 63.00 | 4.90 | 7.20 | 10.82 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.99 | 0.01 | -0.08 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 64.00 | 5.60 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.98 | 0.01 | -0.09 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 65.00 | 4.70 | 5.30 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.95 | 0.03 | -0.14 | 4/23/2024 | 5/1/2024 3:59:58 PM EST |
| 66.00 | 3.70 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.91 | 0.05 | -0.18 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 67.00 | 1.95 | 4.20 | 7.50 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.85 | 0.08 | -0.23 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 68.00 | 2.10 | 2.45 | 2.30 | -3.90 | -62.91% | 20 | 44 | 0.50 | 0.76 | 0.11 | -0.28 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 69.00 | 0.60 | 1.70 | 2.50 | +0.05 | +2.05% | 7 | 160 | 0.52 | 0.64 | 0.13 | -0.31 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 70.00 | 0.95 | 1.15 | 2.40 | +0.32 | +15.39% | 31 | 156 | 0.54 | 0.50 | 0.15 | -0.31 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 71.00 | 0.55 | 0.70 | 1.10 | -0.90 | -45.00% | 75 | 307 | 0.54 | 0.36 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 71.50 | 0.45 | 0.55 | 0.91 | -0.14 | -13.34% | 6 | 118 | 0.53 | 0.29 | 0.13 | -0.26 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 72.00 | 0.30 | 0.45 | 1.25 | -0.27 | -17.77% | 24 | 275 | 0.53 | 0.24 | 0.11 | -0.24 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 72.50 | 0.20 | 0.35 | 0.44 | -0.51 | -53.69% | 2 | 124 | 0.53 | 0.19 | 0.10 | -0.21 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 73.00 | 0.15 | 0.25 | 0.43 | -0.18 | -29.51% | 13 | 365 | 0.53 | 0.15 | 0.08 | -0.18 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 73.50 | 0.10 | 0.20 | 0.25 | -0.42 | -62.69% | 5 | 143 | 0.54 | 0.12 | 0.07 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 74.00 | 0.10 | 0.15 | 0.15 | -0.25 | -62.50% | 24 | 550 | 0.57 | 0.09 | 0.06 | -0.13 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 74.50 | 0.05 | 0.15 | 0.15 | -0.20 | -57.15% | 4 | 105 | 0.58 | 0.07 | 0.05 | -0.11 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 75.00 | 0.05 | 0.60 | 0.10 | -0.19 | -65.52% | 51 | 311 | 0.81 | 0.05 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 75.50 | 0.00 | 0.60 | 0.10 | -0.95 | -90.48% | 12 | 69 | 1.13 | 0.03 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 76.00 | 0.00 | 0.55 | 0.10 | -0.10 | -50.00% | 16 | 152 | 1.15 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 77.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 2 | 616 | 1.30 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 113 | 1.15 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 79.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 211 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 81.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 440 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 83.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:58 PM EST |
| 84.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 241 | 2.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 86.00 | 0.00 | 1.15 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 87.00 | 0.00 | 1.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 88.00 | 0.00 | 1.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 89.00 | 0.00 | 1.10 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 52 | 1.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 26 | 2.19 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 51.00 | 0.00 | 1.15 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 52.00 | 0.00 | 1.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 53.00 | 0.00 | 1.15 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:58 PM EST | |||
| 54.00 | 0.00 | 1.15 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 40 | 3.17 | 0.00 | 0.00 | -0.06 | 4/17/2024 | 5/1/2024 3:59:58 PM EST |
| 56.00 | 0.00 | 1.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:58 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 58.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 31 | 2.67 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 59.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.51 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 35 | 1.07 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 61.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.06 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 62.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.87 | 0.00 | 0.00 | -0.07 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 63.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 306 | 1.84 | -0.01 | 0.01 | -0.08 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 64.00 | 0.00 | 0.80 | 0.08 | 0.00 | 0.00% | 0 | 74 | 1.44 | -0.02 | 0.01 | -0.09 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.60 | -0.05 | 0.03 | -0.14 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 66.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 4 | 446 | 0.58 | -0.09 | 0.05 | -0.18 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 67.00 | 0.15 | 0.30 | 0.20 | -0.02 | -9.10% | 3 | 412 | 0.56 | -0.15 | 0.08 | -0.23 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 68.00 | 0.35 | 0.50 | 0.25 | -0.13 | -34.22% | 10 | 112 | 0.56 | -0.24 | 0.11 | -0.28 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 69.00 | 0.70 | 0.85 | 0.24 | -0.30 | -55.56% | 7 | 388 | 0.57 | -0.36 | 0.13 | -0.31 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 70.00 | 1.15 | 1.30 | 1.25 | +0.38 | +43.68% | 15 | 152 | 0.57 | -0.50 | 0.15 | -0.31 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 71.00 | 1.75 | 1.90 | 1.85 | +0.60 | +48.00% | 56 | 173 | 0.56 | -0.64 | 0.14 | -0.28 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 71.50 | 2.05 | 2.25 | 2.00 | +0.40 | +25.00% | 47 | 113 | 0.56 | -0.71 | 0.13 | -0.26 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 72.00 | 2.40 | 2.70 | 1.90 | 0.00 | 0.00% | 0 | 318 | 0.58 | -0.76 | 0.11 | -0.24 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 72.50 | 2.75 | 3.50 | 2.05 | -0.05 | -2.39% | 201 | 253 | 0.62 | -0.81 | 0.10 | -0.21 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 73.00 | 2.80 | 3.60 | 1.75 | -0.60 | -25.54% | 1 | 25 | 0.42 | -0.85 | 0.08 | -0.18 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 73.50 | 3.60 | 4.00 | 3.50 | +1.20 | +52.18% | 6 | 106 | 0.79 | -0.88 | 0.07 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 74.00 | 4.00 | 4.60 | 3.28 | -0.07 | -2.09% | 8 | 38 | 0.85 | -0.91 | 0.06 | -0.13 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 74.50 | 4.50 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.93 | 0.05 | -0.11 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 75.00 | 4.90 | 5.60 | 4.60 | +0.50 | +12.20% | 3 | 123 | 0.97 | -0.95 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 75.50 | 5.40 | 6.00 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.97 | 0.03 | -0.05 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 76.00 | 5.90 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 23 | 1.00 | -0.98 | 0.02 | -0.04 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 77.00 | 6.90 | 8.00 | 6.50 | +2.60 | +66.67% | 3 | 17 | 1.00 | -0.99 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 78.00 | 7.90 | 8.50 | 4.80 | 0.00 | 0.00% | 0 | 13 | 1.21 | -1.00 | 0.00 | -0.01 | 4/12/2024 | 5/1/2024 3:59:58 PM EST |
| 79.00 | 8.90 | 11.10 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:58 PM EST |
| 80.00 | 9.20 | 11.60 | 8.80 | 0.00 | 0.00% | 0 | 7 | 1.28 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 81.00 | 10.80 | 12.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 82.00 | 11.90 | 14.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:58 PM EST |
| 83.00 | 12.20 | 15.00 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:58 PM EST |
| 84.00 | 12.70 | 15.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 85.00 | 14.90 | 16.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 86.00 | 15.90 | 17.90 | 17.30 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:58 PM EST |
| 87.00 | 16.90 | 19.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 88.00 | 17.90 | 19.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 89.00 | 18.90 | 20.90 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:58 PM EST |
| 90.00 | 18.20 | 21.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 95.00 | 24.30 | 26.60 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 100.00 | 29.30 | 31.60 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST |