Options Chain for APPLOVIN CORP COM CL A (APP) - $75.07 as of 5/6/2024 9:59:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.30 | 33.80 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 5/6/2024 10:58:45 AM EST | |||
| 50.00 | 26.10 | 29.10 | % | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.02 | 5/6/2024 10:58:45 AM EST | |||
| 55.00 | 21.70 | 23.20 | % | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.04 | 5/6/2024 10:58:45 AM EST | |||
| 56.00 | 21.10 | 23.50 | % | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.04 | 5/6/2024 10:58:45 AM EST | |||
| 57.00 | 18.80 | 21.10 | % | 0 | 0 | 0.85 | 0.92 | 0.01 | -0.05 | 5/6/2024 10:58:45 AM EST | |||
| 58.00 | 19.40 | 20.20 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.05 | 5/6/2024 10:58:45 AM EST | |||
| 59.00 | 18.60 | 20.00 | % | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.05 | 5/6/2024 10:58:45 AM EST | |||
| 60.00 | 16.40 | 19.40 | % | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.06 | 5/6/2024 10:58:45 AM EST | |||
| 61.00 | 15.70 | 19.10 | % | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.06 | 5/6/2024 10:58:45 AM EST | |||
| 62.00 | 14.60 | 17.60 | % | 0 | 0 | 0.75 | 0.86 | 0.01 | -0.07 | 5/6/2024 10:58:45 AM EST | |||
| 63.00 | 14.10 | 15.90 | % | 0 | 0 | 0.76 | 0.85 | 0.01 | -0.07 | 5/6/2024 10:58:45 AM EST | |||
| 64.00 | 13.30 | 16.70 | % | 0 | 0 | 0.79 | 0.83 | 0.01 | -0.08 | 5/6/2024 10:58:45 AM EST | |||
| 65.00 | 13.70 | 15.50 | 10.12 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.81 | 0.02 | -0.08 | 5/2/2024 | 5/6/2024 10:58:45 AM EST |
| 66.00 | 11.80 | 15.20 | 11.40 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.79 | 0.02 | -0.08 | 4/26/2024 | 5/6/2024 10:58:45 AM EST |
| 67.00 | 11.00 | 12.90 | % | 0 | 0 | 0.75 | 0.77 | 0.02 | -0.09 | 5/6/2024 10:58:45 AM EST | |||
| 68.00 | 11.50 | 12.20 | % | 0 | 0 | 0.74 | 0.75 | 0.02 | -0.09 | 5/6/2024 10:58:45 AM EST | |||
| 69.00 | 10.90 | 12.10 | % | 0 | 0 | 0.73 | 0.73 | 0.02 | -0.09 | 5/6/2024 10:58:45 AM EST | |||
| 70.00 | 9.70 | 11.50 | 10.60 | % | 2 | 0 | 0.70 | 0.71 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 10:58:45 AM EST | |
| 71.00 | 9.60 | 10.10 | % | 0 | 0 | 0.73 | 0.69 | 0.02 | -0.10 | 5/6/2024 10:58:45 AM EST | |||
| 72.00 | 8.00 | 10.20 | 9.50 | +2.44 | +34.57% | 7 | 2 | 0.64 | 0.66 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 10:58:45 AM EST |
| 73.00 | 7.80 | 9.60 | 8.00 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.64 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 10:58:45 AM EST |
| 74.00 | 8.00 | 8.30 | 7.08 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.62 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 10:58:45 AM EST |
| 75.00 | 6.60 | 8.40 | 6.50 | +0.20 | +3.18% | 1 | 6 | 0.70 | 0.59 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 10:58:45 AM EST |
| 76.00 | 6.80 | 7.50 | 6.79 | +0.60 | +9.70% | 4 | 16 | 0.71 | 0.57 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 10:58:45 AM EST |
| 77.00 | 6.40 | 7.10 | 6.46 | +2.11 | +48.51% | 4 | 6 | 0.68 | 0.55 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 10:58:45 AM EST |
| 78.00 | 5.30 | 6.90 | 6.27 | +1.93 | +44.47% | 4 | 1 | 0.71 | 0.52 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 10:58:45 AM EST |
| 79.00 | 5.50 | 5.90 | % | 0 | 0 | 0.71 | 0.50 | 0.02 | -0.11 | 5/6/2024 10:58:45 AM EST | |||
| 80.00 | 5.10 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.47 | 0.02 | -0.11 | 4/26/2024 | 5/6/2024 10:58:45 AM EST |
| 81.00 | 4.70 | 5.30 | % | 0 | 0 | 0.70 | 0.45 | 0.02 | -0.11 | 5/6/2024 10:58:45 AM EST | |||
| 82.00 | 4.30 | 4.70 | 3.88 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.43 | 0.02 | -0.10 | 4/26/2024 | 5/6/2024 10:58:45 AM EST |
| 85.00 | 3.30 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.36 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 10:58:45 AM EST |
| 90.00 | 2.15 | 2.45 | 1.76 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.26 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 10:58:45 AM EST |
| 95.00 | 1.30 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.18 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 10:58:45 AM EST |
| 100.00 | 0.80 | 1.05 | % | 0 | 0 | 0.70 | 0.12 | 0.01 | -0.05 | 5/6/2024 10:58:45 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 5/6/2024 10:58:45 AM EST | |||
| 50.00 | 0.05 | 0.75 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 5/6/2024 10:58:45 AM EST | |||
| 55.00 | 0.40 | 0.60 | % | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.04 | 5/6/2024 10:58:45 AM EST | |||
| 56.00 | 0.50 | 0.70 | % | 0 | 0 | 0.78 | -0.07 | 0.01 | -0.04 | 5/6/2024 10:58:45 AM EST | |||
| 57.00 | 0.60 | 0.80 | % | 0 | 0 | 0.78 | -0.08 | 0.01 | -0.05 | 5/6/2024 10:58:45 AM EST | |||
| 58.00 | 0.70 | 0.90 | % | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.05 | 5/6/2024 10:58:45 AM EST | |||
| 59.00 | 0.75 | 1.00 | % | 0 | 0 | 0.75 | -0.10 | 0.01 | -0.05 | 5/6/2024 10:58:45 AM EST | |||
| 60.00 | 0.90 | 1.15 | % | 0 | 0 | 0.75 | -0.11 | 0.01 | -0.06 | 5/6/2024 10:58:45 AM EST | |||
| 61.00 | 1.10 | 1.30 | % | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.06 | 5/6/2024 10:58:45 AM EST | |||
| 62.00 | 1.25 | 1.45 | % | 0 | 0 | 0.75 | -0.14 | 0.01 | -0.07 | 5/6/2024 10:58:45 AM EST | |||
| 63.00 | 1.45 | 1.70 | % | 0 | 0 | 0.75 | -0.15 | 0.01 | -0.07 | 5/6/2024 10:58:45 AM EST | |||
| 64.00 | 1.60 | 1.85 | 1.80 | -0.82 | -31.30% | 1 | 1 | 0.75 | -0.17 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 10:58:45 AM EST |
| 65.00 | 1.80 | 2.10 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.19 | 0.02 | -0.08 | 5/2/2024 | 5/6/2024 10:58:45 AM EST |
| 66.00 | 2.05 | 2.35 | 2.00 | -1.19 | -37.31% | 3 | 1 | 0.74 | -0.21 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 10:58:45 AM EST |
| 67.00 | 2.35 | 2.60 | % | 0 | 0 | 0.74 | -0.23 | 0.02 | -0.09 | 5/6/2024 10:58:45 AM EST | |||
| 68.00 | 2.60 | 2.90 | % | 0 | 0 | 0.73 | -0.25 | 0.02 | -0.09 | 5/6/2024 10:58:45 AM EST | |||
| 69.00 | 2.95 | 3.30 | % | 0 | 0 | 0.73 | -0.27 | 0.02 | -0.09 | 5/6/2024 10:58:45 AM EST | |||
| 70.00 | 3.30 | 3.60 | % | 0 | 0 | 0.73 | -0.29 | 0.02 | -0.10 | 5/6/2024 10:58:45 AM EST | |||
| 71.00 | 3.60 | 4.00 | 3.95 | % | 4 | 0 | 0.72 | -0.31 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 10:58:45 AM EST | |
| 72.00 | 4.00 | 4.40 | % | 0 | 0 | 0.72 | -0.34 | 0.02 | -0.10 | 5/6/2024 10:58:45 AM EST | |||
| 73.00 | 4.40 | 4.80 | 6.16 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.36 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 10:58:45 AM EST |
| 74.00 | 4.90 | 5.20 | 7.54 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.38 | 0.02 | -0.11 | 4/30/2024 | 5/6/2024 10:58:45 AM EST |
| 75.00 | 4.60 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.41 | 0.02 | -0.11 | 5/3/2024 | 5/6/2024 10:58:45 AM EST |
| 76.00 | 5.80 | 6.20 | % | 0 | 0 | 0.72 | -0.43 | 0.02 | -0.11 | 5/6/2024 10:58:45 AM EST | |||
| 77.00 | 6.30 | 6.70 | % | 0 | 0 | 0.73 | -0.45 | 0.02 | -0.11 | 5/6/2024 10:58:45 AM EST | |||
| 78.00 | 6.80 | 7.30 | % | 0 | 0 | 0.71 | -0.48 | 0.02 | -0.11 | 5/6/2024 10:58:45 AM EST | |||
| 79.00 | 7.40 | 7.80 | % | 0 | 0 | 0.71 | -0.50 | 0.02 | -0.11 | 5/6/2024 10:58:45 AM EST | |||
| 80.00 | 7.20 | 8.40 | % | 0 | 0 | 0.71 | -0.53 | 0.02 | -0.11 | 5/6/2024 10:58:45 AM EST | |||
| 81.00 | 8.60 | 9.00 | % | 0 | 0 | 0.71 | -0.55 | 0.02 | -0.11 | 5/6/2024 10:58:45 AM EST | |||
| 82.00 | 8.30 | 9.80 | % | 0 | 0 | 0.71 | -0.57 | 0.02 | -0.10 | 5/6/2024 10:58:45 AM EST | |||
| 85.00 | 11.20 | 11.70 | % | 0 | 0 | 0.71 | -0.64 | 0.02 | -0.10 | 5/6/2024 10:58:45 AM EST | |||
| 90.00 | 13.90 | 17.10 | % | 0 | 0 | 0.70 | -0.74 | 0.02 | -0.09 | 5/6/2024 10:58:45 AM EST | |||
| 95.00 | 18.10 | 21.30 | % | 0 | 0 | 0.71 | -0.82 | 0.02 | -0.07 | 5/6/2024 10:58:45 AM EST | |||
| 100.00 | 22.30 | 24.20 | % | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.05 | 5/6/2024 10:58:45 AM EST |