Options Chain for APPLOVIN CORP COM CL A (APP) - $73.83 as of 4/29/2024 5:51:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.60 | 30.00 | % | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.03 | 4/29/2024 3:59:42 PM EST | |||
| 50.00 | 23.20 | 25.10 | % | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.05 | 4/29/2024 3:59:42 PM EST | |||
| 55.00 | 17.70 | 19.40 | % | 0 | 0 | 1.07 | 0.89 | 0.01 | -0.06 | 4/29/2024 3:59:42 PM EST | |||
| 56.00 | 16.20 | 18.50 | % | 0 | 0 | 0.96 | 0.88 | 0.01 | -0.07 | 4/29/2024 3:59:42 PM EST | |||
| 57.00 | 16.80 | 19.10 | % | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.07 | 4/29/2024 3:59:42 PM EST | |||
| 58.00 | 14.80 | 16.80 | % | 0 | 0 | 0.91 | 0.86 | 0.01 | -0.07 | 4/29/2024 3:59:42 PM EST | |||
| 59.00 | 14.90 | 17.30 | % | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 60.00 | 13.80 | 15.40 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.83 | 0.01 | -0.08 | 4/17/2024 | 4/29/2024 3:59:42 PM EST |
| 61.00 | 13.20 | 14.40 | % | 0 | 0 | 0.71 | 0.81 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 62.00 | 12.50 | 13.60 | % | 0 | 0 | 0.69 | 0.80 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 63.00 | 12.20 | 12.90 | % | 0 | 0 | 0.75 | 0.78 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 64.00 | 11.50 | 12.10 | % | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 65.00 | 10.30 | 12.90 | % | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 66.00 | 8.30 | 11.90 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.72 | 0.02 | -0.09 | 4/23/2024 | 4/29/2024 3:59:42 PM EST |
| 67.00 | 8.00 | 11.50 | 9.61 | +3.26 | +51.34% | 1 | 17 | 0.75 | 0.70 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 68.00 | 7.90 | 11.10 | 6.75 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.68 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 3:59:42 PM EST |
| 69.00 | 7.20 | 10.60 | % | 0 | 0 | 0.75 | 0.65 | 0.02 | -0.10 | 4/29/2024 3:59:42 PM EST | |||
| 70.00 | 7.80 | 8.20 | 8.80 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.63 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 71.00 | 7.30 | 7.60 | 7.29 | +0.99 | +15.72% | 1 | 6 | 0.73 | 0.60 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 72.00 | 6.80 | 7.20 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.58 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 73.00 | 6.30 | 6.60 | 5.60 | % | 11 | 0 | 0.73 | 0.55 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:42 PM EST | |
| 74.00 | 5.80 | 6.20 | 6.43 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.52 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 75.00 | 4.60 | 5.80 | 5.96 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.50 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 76.00 | 4.90 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.47 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 77.00 | 4.50 | 5.00 | 4.70 | +2.27 | +93.42% | 1 | 2 | 0.72 | 0.45 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 78.00 | 4.20 | 4.60 | 4.50 | +1.35 | +42.86% | 1 | 10 | 0.73 | 0.42 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 79.00 | 3.70 | 4.30 | % | 0 | 0 | 0.72 | 0.40 | 0.03 | -0.10 | 4/29/2024 3:59:42 PM EST | |||
| 80.00 | 3.40 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.38 | 0.02 | -0.10 | 4/23/2024 | 4/29/2024 3:59:42 PM EST |
| 81.00 | 3.20 | 3.60 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.36 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 82.00 | 2.80 | 3.40 | % | 0 | 0 | 0.72 | 0.34 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 83.00 | 2.60 | 3.10 | 2.93 | +1.30 | +79.76% | 1 | 2 | 0.71 | 0.32 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 84.00 | 2.45 | 2.75 | 2.35 | -0.74 | -23.95% | 3 | 4 | 0.72 | 0.30 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 85.00 | 2.20 | 2.55 | 2.45 | -0.33 | -11.88% | 3 | 3 | 0.71 | 0.28 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 86.00 | 1.95 | 2.55 | % | 0 | 0 | 0.73 | 0.26 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 87.00 | 1.70 | 2.55 | % | 0 | 0 | 0.72 | 0.25 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 88.00 | 1.50 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.23 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 3:59:42 PM EST |
| 89.00 | 1.40 | 2.10 | % | 0 | 0 | 0.73 | 0.22 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 90.00 | 1.30 | 1.80 | 1.46 | % | 1 | 0 | 0.72 | 0.20 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 3:59:42 PM EST | |
| 95.00 | 0.75 | 1.05 | 0.85 | % | 5 | 0 | 0.71 | 0.15 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:42 PM EST | |
| 100.00 | 0.40 | 0.70 | % | 0 | 0 | 0.71 | 0.11 | 0.01 | -0.05 | 4/29/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.65 | % | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.03 | 4/29/2024 3:59:42 PM EST | |||
| 50.00 | 0.30 | 1.25 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.06 | 0.01 | -0.05 | 4/24/2024 | 4/29/2024 3:59:42 PM EST |
| 55.00 | 0.75 | 0.85 | 0.81 | -0.47 | -36.72% | 1 | 40 | 0.80 | -0.11 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 56.00 | 0.85 | 1.00 | % | 0 | 0 | 0.79 | -0.12 | 0.01 | -0.07 | 4/29/2024 3:59:42 PM EST | |||
| 57.00 | 0.90 | 1.15 | 1.05 | % | 1 | 0 | 0.78 | -0.13 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:42 PM EST | |
| 58.00 | 1.00 | 1.30 | % | 0 | 0 | 0.77 | -0.14 | 0.01 | -0.07 | 4/29/2024 3:59:42 PM EST | |||
| 59.00 | 1.15 | 1.50 | % | 0 | 0 | 0.76 | -0.16 | 0.01 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 60.00 | 1.45 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.17 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 61.00 | 1.70 | 1.90 | % | 0 | 0 | 0.77 | -0.19 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 62.00 | 1.85 | 2.10 | 2.05 | -1.00 | -32.79% | 1 | 23 | 0.76 | -0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 63.00 | 2.10 | 2.40 | 2.27 | -2.01 | -46.97% | 5 | 1 | 0.76 | -0.22 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 64.00 | 2.40 | 2.60 | 2.50 | -0.70 | -21.88% | 1 | 9 | 0.75 | -0.24 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 65.00 | 2.70 | 2.95 | 2.90 | % | 2 | 0 | 0.75 | -0.26 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 3:59:42 PM EST | |
| 66.00 | 3.00 | 3.30 | % | 0 | 0 | 0.75 | -0.28 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 67.00 | 3.30 | 3.70 | % | 0 | 0 | 0.75 | -0.30 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 68.00 | 3.70 | 4.00 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.32 | 0.02 | -0.10 | 4/22/2024 | 4/29/2024 3:59:42 PM EST |
| 69.00 | 4.10 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.35 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 70.00 | 4.50 | 4.90 | 4.80 | +0.20 | +4.35% | 3 | 15 | 0.74 | -0.37 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 71.00 | 5.00 | 5.30 | 6.20 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.40 | 0.02 | -0.10 | 4/17/2024 | 4/29/2024 3:59:42 PM EST |
| 72.00 | 5.50 | 5.80 | 7.77 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.42 | 0.03 | -0.10 | 4/19/2024 | 4/29/2024 3:59:42 PM EST |
| 73.00 | 6.00 | 6.30 | 6.00 | % | 1 | 0 | 0.73 | -0.45 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:42 PM EST | |
| 74.00 | 6.50 | 6.90 | % | 0 | 0 | 0.73 | -0.48 | 0.03 | -0.10 | 4/29/2024 3:59:42 PM EST | |||
| 75.00 | 7.00 | 7.50 | 7.15 | -0.85 | -10.63% | 9 | 1 | 0.73 | -0.50 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 76.00 | 7.60 | 8.10 | % | 0 | 0 | 0.73 | -0.53 | 0.03 | -0.10 | 4/29/2024 3:59:42 PM EST | |||
| 77.00 | 8.20 | 8.70 | % | 0 | 0 | 0.73 | -0.55 | 0.03 | -0.10 | 4/29/2024 3:59:42 PM EST | |||
| 78.00 | 8.80 | 9.30 | % | 0 | 0 | 0.72 | -0.58 | 0.03 | -0.10 | 4/29/2024 3:59:42 PM EST | |||
| 79.00 | 9.50 | 10.00 | % | 0 | 0 | 0.73 | -0.60 | 0.03 | -0.10 | 4/29/2024 3:59:42 PM EST | |||
| 80.00 | 10.10 | 10.70 | % | 0 | 0 | 0.73 | -0.62 | 0.02 | -0.10 | 4/29/2024 3:59:42 PM EST | |||
| 81.00 | 9.50 | 11.40 | % | 0 | 0 | 0.72 | -0.64 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 82.00 | 11.00 | 13.50 | % | 0 | 0 | 0.66 | -0.66 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 83.00 | 12.20 | 12.90 | % | 0 | 0 | 0.70 | -0.68 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 84.00 | 13.00 | 15.00 | % | 0 | 0 | 0.68 | -0.70 | 0.02 | -0.09 | 4/29/2024 3:59:42 PM EST | |||
| 85.00 | 12.70 | 16.00 | 15.20 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.72 | 0.02 | -0.09 | 4/16/2024 | 4/29/2024 3:59:42 PM EST |
| 86.00 | 13.70 | 16.40 | % | 0 | 0 | 0.63 | -0.74 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 87.00 | 13.80 | 16.80 | % | 0 | 0 | 0.79 | -0.75 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 88.00 | 14.60 | 16.90 | % | 0 | 0 | 0.71 | -0.77 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 89.00 | 16.40 | 18.60 | % | 0 | 0 | 0.61 | -0.78 | 0.02 | -0.08 | 4/29/2024 3:59:42 PM EST | |||
| 90.00 | 17.90 | 18.60 | % | 0 | 0 | 0.71 | -0.80 | 0.02 | -0.07 | 4/29/2024 3:59:42 PM EST | |||
| 95.00 | 22.40 | 23.80 | % | 0 | 0 | 0.89 | -0.85 | 0.01 | -0.06 | 4/29/2024 3:59:42 PM EST | |||
| 100.00 | 27.00 | 27.80 | % | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.05 | 4/29/2024 3:59:42 PM EST |