APP Option Chain

±100%
to

Showing results for APP, 2026-11-13(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 916.20% 0 2 285.00 297.90 115.00 0.00 4.90 0 11 1,143.81% -0.03
0.99 881.88% 0 8 279.90 292.90 120.00 0.00 4.90 0 2 1,107.41% -0.03
0.99 709.91% 0 6 272.70 287.90 125.00 0.00 2.10 1 0 900.31% -0.02
0.99 687.15% 0 0 267.70 282.90 130.00 0.00 4.90 0 1 1,039.45% -0.03
0.98 809.82% 0 0 265.00 278.00 135.00 0.00 4.30 0 4 978.04% -0.03
1.00 441.52% 0 0 257.70 270.80 140.00 0.00 4.30 0 2 948.30% -0.03
0.99 632.84% 0 0 252.80 267.90 145.00 0.00 4.30 0 50 919.70% -0.03
0.99 595.17% 0 0 249.90 260.60 150.00 0.00 0.05 0 177 472.92% 0.00
0.99 611.35% 0 0 245.40 260.40 152.50 0.00 4.30 0 23 878.72% -0.03
0.99 601.76% 0 0 242.90 257.90 155.00 0.00 4.30 0 97 865.54% -0.03
0.99 547.08% 0 0 242.40 252.90 157.50 0.00 1.50 0 83 691.94% -0.02
1.00 387.88% 0 0 237.90 250.60 160.00 0.00 1.50 0 169 681.36% -0.02
0.99 573.92% 0 0 235.40 250.40 162.50 0.00 1.50 0 3 670.95% -0.02
0.98 672.05% 0 0 235.00 248.00 165.00 0.00 1.50 0 200 660.70% -0.02
0.99 562.99% 0 0 230.40 245.50 167.50 0.00 4.90 0 72 827.60% -0.04
0.99 554.18% 0 0 227.90 243.00 170.00 0.00 0.10 0 469 445.37% 0.00
0.98 638.15% 0 0 227.40 240.50 172.50 0.00 4.30 0 237 779.15% -0.04
0.99 536.95% 0 0 222.90 238.00 175.00 0.00 1.50 0 135 621.25% -0.02
1.00 346.20% 0 0 220.40 233.10 177.50 0.00 4.30 0 1 756.15% -0.04
0.99 520.21% 0 0 217.90 233.00 180.00 0.00 0.05 0 137 389.97% 0.00
0.99 512.02% 0 0 215.40 230.50 182.50 0.00 4.30 0 29 733.81% -0.04
0.98 593.93% 0 0 215.00 228.00 185.00 0.00 4.30 0 43 722.87% -0.04
0.99 495.96% 5 0 210.40 225.50 187.50 0.00 4.30 0 12 712.09% -0.04
0.99 488.10% 0 0 207.90 223.00 190.00 0.00 0.05 0 187 365.37% 0.00
0.99 436.68% 1 0 207.40 217.90 192.50 0.00 1.50 0 2 557.40% -0.02
0.99 472.67% 1 0 202.90 218.00 195.00 0.00 4.30 0 62 680.59% -0.04
0.99 465.10% 3 0 200.40 215.50 197.50 0.00 4.30 0 5 670.36% -0.04
0.98 540.75% 8 0 200.00 213.00 200.00 0.00 4.30 0 361 660.27% -0.04
0.99 460.83% 0 0 195.60 210.50 202.50 0.00 4.30 0 51 650.29% -0.04
1.00 288.30% 0 0 192.90 205.40 205.00 0.00 4.30 0 340 640.44% -0.05
0.99 417.91% 0 0 192.50 203.10 207.50 0.00 4.30 0 84 630.71% -0.05
0.99 428.62% 3 0 187.90 203.00 210.00 0.00 4.30 0 179 621.09% -0.05
0.99 421.58% 0 0 185.40 200.50 212.50 0.00 4.30 0 32 611.58% -0.05
0.98 453.37% 5 0 183.80 198.00 215.00 0.00 0.05 0 202 309.02% 0.00
0.99 377.32% 0 0 182.40 193.00 217.50 0.00 4.30 0 8 592.89% -0.05
0.99 390.19% 0 0 180.00 190.70 220.00 0.00 0.05 0 656 298.52% 0.00
0.99 394.21% 1 0 175.40 190.50 222.50 0.00 4.30 0 14 574.61% -0.05
0.99 365.12% 17 0 175.20 185.30 225.00 0.00 1.50 0 521 452.72% -0.03
0.99 344.78% 12 0 172.50 182.80 227.50 0.00 4.30 1 230 556.72% -0.05
0.99 379.11% 15 0 168.00 183.00 230.00 0.00 0.75 0 588 388.81% -0.02
0.99 372.60% 6 0 165.50 180.50 232.50 0.00 4.30 0 20 539.20% -0.05
0.99 333.97% 9 0 164.90 175.50 235.00 0.00 1.60 0 152 428.60% -0.03
0.97 425.65% 7 0 162.60 175.50 237.50 0.00 4.30 0 60 522.03% -0.06
0.99 328.38% 94 0 160.10 170.40 240.00 0.00 4.30 0 96 513.56% -0.06
0.99 322.47% 81 0 157.60 167.90 242.50 0.00 4.30 0 4 505.18% -0.06
1.00 216.33% 375 0 155.20 164.10 245.00 0.00 4.30 0 99 496.88% -0.06
1.00 257.98% 104 0 152.70 162.20 247.50 0.00 4.30 0 5 488.65% -0.06
0.99 292.69% 58 0 150.10 160.20 250.00 0.00 0.05 0 250 239.90% 0.00
1.00 204.09% 12 2 145.50 158.20 252.50 0.00 4.30 0 11 472.41% -0.06
0.98 308.38% 50 3 145.40 155.40 255.00 0.00 4.30 0 414 464.40% -0.06
0.98 310.78% 15 2 142.60 153.40 257.50 0.00 4.30 0 39 456.46% -0.06
1.00 192.19% 170 2 140.20 149.50 260.00 0.00 4.30 1 442 448.58% -0.06
0.96 356.23% 8 0 137.60 150.50 262.50 0.00 0.90 3 38 317.21% -0.02
0.99 260.35% 41 0 134.90 145.40 265.00 0.00 2.50 22 318 380.24% -0.05
0.99 266.28% 14 0 132.60 142.90 267.50 0.00 4.30 0 15 425.33% -0.07
0.96 334.49% 306 4 130.50 142.50 270.00 0.00 0.05 0 180 204.33% 0.00
0.98 268.76% 24 0 125.70 140.10 272.50 0.00 2.10 0 38 345.91% -0.05
0.99 239.71% 41 0 124.90 135.40 275.00 0.00 0.65 0 201 272.16% -0.02
0.99 228.45% 66 0 122.40 132.80 277.50 0.00 4.30 0 15 395.15% -0.07
0.98 244.41% 257 5 121.50 129.10 280.00 0.00 0.25 0 201 226.41% -0.01
0.99 234.78% 19 0 117.50 128.00 282.50 0.00 1.80 0 25 309.26% -0.04
0.98 241.79% 144 0 115.50 125.30 285.00 0.00 1.50 0 133 291.74% -0.04
0.98 224.60% 47 0 113.20 122.30 287.50 0.00 0.55 2 16 238.24% -0.02
0.99 214.99% 63 4 110.00 120.40 290.00 0.00 1.40 0 123 275.77% -0.04
0.97 256.23% 13 1 107.60 119.30 292.50 0.00 4.30 0 75 351.43% -0.08
1.00 140.45% 41 1 102.80 115.40 295.00 0.00 3.00 0 154 313.32% -0.07
0.98 212.33% 47 10 102.80 112.90 297.50 0.00 2.00 0 14 278.60% -0.05
0.98 210.68% 280 22 101.60 109.20 300.00 0.00 0.05 32 2,879 155.11% 0.00
0.93 285.20% 41 1 100.10 110.00 302.50 0.00 1.50 1 25 250.10% -0.05
1.00 153.26% 110 0 95.70 104.20 305.00 0.00 4.30 0 146 316.21% -0.09
0.97 204.19% 33 0 93.20 102.90 307.50 0.00 2.25 0 36 261.30% -0.06
0.94 247.35% 149 3 93.30 100.40 310.00 0.00 0.50 25 56 189.31% -0.02
0.95 230.92% 87 0 89.00 99.00 312.50 0.00 0.70 3 40 195.44% -0.03
1.00 113.22% 148 0 85.50 94.20 315.00 0.00 0.80 0 53 195.07% -0.03
0.96 195.01% 55 3 83.70 92.90 317.50 0.00 1.35 2 70 210.85% -0.05
0.98 168.07% 167 6 80.70 90.00 320.00 0.00 0.05 3 91 124.48% 0.00
1.00 103.37% 127 1 78.00 86.70 322.50 0.00 1.20 0 16 194.84% -0.05
0.99 129.50% 130 0 75.50 84.50 325.00 0.00 4.30 0 171 261.65% -0.11
0.97 153.80% 16 0 73.20 82.50 327.50 0.00 0.55 1 41 158.21% -0.03
0.93 195.07% 205 5 72.40 80.90 330.00 0.00 0.15 8 180 125.47% -0.01
0.99 117.32% 32 1 67.60 77.40 332.50 0.00 0.35 0 51 137.64% -0.02
0.93 179.84% 155 6 67.90 75.10 335.00 0.00 0.35 5 125 133.16% -0.02
0.98 129.59% 16 0 63.00 72.50 337.50 0.00 2.00 0 17 183.70% -0.08
0.96 145.02% 221 2 62.20 69.20 340.00 0.00 0.15 15 656 109.27% -0.01
0.95 146.64% 18 0 58.50 68.30 342.50 0.00 0.60 40 59 131.88% -0.04
0.98 113.29% 238 0 55.80 64.60 345.00 0.00 0.55 16 156 125.06% -0.04
0.97 114.22% 23 0 52.80 62.80 347.50 0.00 0.60 13 88 122.39% -0.04
0.92 148.85% 424 4 52.90 60.30 350.00 0.00 0.60 362 745 117.66% -0.04
0.95 120.17% 35 0 48.40 58.00 352.50 0.05 0.55 12 214 99.55% -0.03
0.94 119.62% 77 2 47.30 54.40 355.00 0.05 0.40 35 337 90.85% -0.02
0.92 127.88% 98 0 45.40 52.40 357.50 0.10 0.50 11 97 90.96% -0.03
0.91 123.49% 117 7 43.40 49.50 360.00 0.10 0.40 324 471 84.03% -0.03
0.96 87.22% 63 0 37.90 47.70 362.50 0.00 1.10 52 157 107.88% -0.07
0.90 113.48% 241 11 38.20 44.80 365.00 0.25 0.45 230 200 80.33% -0.04
0.88 117.70% 25 10 35.80 43.30 367.50 0.40 0.55 263 142 80.62% -0.05
0.90 98.60% 207 10 32.70 39.90 370.00 0.55 0.60 186 149 79.18% -0.06
0.90 93.14% 18 1 28.80 38.80 372.50 0.70 0.80 104 93 79.13% -0.07
0.89 87.65% 454 111 27.60 35.00 375.00 0.85 0.95 481 184 77.63% -0.08
0.94 61.70% 13 4 25.10 30.60 377.50 1.10 1.20 59 123 77.49% -0.10
0.86 82.12% 263 30 25.50 27.80 380.00 1.35 1.40 340 408 76.03% -0.12
0.84 79.85% 34 8 21.10 27.70 382.50 1.65 1.80 72 83 75.82% -0.15
0.83 75.10% 193 108 21.80 22.20 385.00 2.05 2.15 494 312 75.04% -0.17
0.79 75.61% 63 42 19.70 20.40 387.50 2.50 2.65 60 134 74.66% -0.20
0.76 73.98% 476 142 17.80 18.20 390.00 3.00 3.20 338 418 73.94% -0.24
0.73 73.67% 341 64 16.00 16.30 392.50 3.60 3.90 95 1,091 73.64% -0.27
0.69 72.92% 164 74 14.20 14.50 395.00 4.40 4.60 170 163 73.36% -0.31
0.65 73.08% 68 92 12.60 12.90 397.50 5.20 5.60 163 51 73.51% -0.36
0.60 73.13% 1,564 461 11.10 11.40 400.00 6.20 6.40 318 166 72.67% -0.40
0.56 72.20% 210 222 9.60 9.90 402.50 7.30 7.60 77 40 73.04% -0.45
0.51 72.86% 212 378 8.40 8.70 405.00 8.50 8.70 121 166 72.41% -0.49
0.46 72.53% 223 228 7.20 7.50 407.50 9.80 10.10 42 43 72.51% -0.54
0.42 72.93% 684 939 6.20 6.50 410.00 11.30 11.50 294 142 72.48% -0.58
0.37 72.37% 117 206 5.20 5.50 412.50 12.80 13.10 16 18 72.36% -0.63
0.33 72.65% 1,260 1,524 4.50 4.60 415.00 14.50 14.80 19 49 72.63% -0.67
0.29 72.45% 163 111 3.70 3.90 417.50 16.30 16.60 11 7 72.93% -0.71
0.25 72.83% 880 3,648 3.10 3.30 420.00 18.20 18.50 36 28 73.35% -0.74
0.22 73.41% 477 150 2.60 2.80 422.50 20.10 20.50 25 96 73.42% -0.78
0.19 73.75% 1,046 892 2.20 2.30 425.00 20.50 25.20 42 26 79.79% -0.79
0.16 74.22% 149 207 1.80 1.95 427.50 23.30 27.30 25 30 84.82% -0.80
0.14 74.58% 963 1,039 1.50 1.60 430.00 24.20 30.00 46 33 81.13% -0.84
0.12 75.36% 183 172 1.25 1.35 432.50 25.40 32.00 1 14 71.98% -0.89
0.10 75.87% 619 2,772 1.05 1.10 435.00 28.70 32.60 0 22 64.59% -0.93
0.08 75.60% 449 267 0.80 0.90 437.50 30.60 37.20 0 3 84.54% -0.89
0.07 76.81% 1,218 676 0.70 0.75 440.00 30.40 40.10 30 7 57.34% -0.98
0.06 76.77% 1,339 275 0.55 0.60 442.50 33.90 42.50 0 0 77.68% -0.94
0.05 78.27% 498 80 0.45 0.55 445.00 35.10 44.20 0 1 60.11% -0.98
0.04 79.36% 230 124 0.35 0.50 447.50 37.60 47.50 5 5 63.18% -0.98
0.04 78.92% 1,074 1,228 0.30 0.35 450.00 41.10 50.00 0 2 84.11% -0.95
0.09 115.88% 61 265 0.00 1.40 455.00 45.60 55.60 0 0 92.92% -0.95
0.04 99.43% 0 8 0.00 0.50 460.00 50.20 60.20 0 0 78.33% -0.99
0.03 102.00% 0 4 0.00 0.40 465.00 55.70 65.60 0 0 108.48% -0.96
0.03 103.35% 2 67 0.00 0.30 470.00 60.50 70.40 0 0 106.64% -0.97
0.08 151.05% 0 0 0.00 1.60 475.00 65.50 75.40 0 0 112.88% -0.97
0.02 108.57% 6 14 0.00 0.20 480.00 70.50 80.50 0 0 121.53% -0.97
0.09 176.57% 0 0 0.00 2.10 485.00 75.60 85.10 0 0 119.00% -0.98
0.14 222.75% 0 0 0.00 4.30 490.00 80.80 90.80 0 0 146.70% -0.96
0.08 183.16% 0 0 0.00 1.75 495.00 85.50 95.20 0 0 130.33% -0.98
0.00 110.24% 750 49 0.00 0.05 500.00 89.60 99.40 4 3 121.50% -0.99
0.02 143.42% 0 2 0.00 0.30 505.00 94.80 104.40 0 0 126.58% -0.99
0.03 160.85% 12 1 0.00 0.50 510.00 100.30 110.20 0 0 137.82% -0.99
0.02 157.53% 0 1 0.00 0.35 515.00 104.60 117.20 0 0 181.02% -0.96
0.12 268.35% 15 0 0.00 4.30 520.00 107.60 120.20 0 0 141.41% -0.99
0.12 275.47% 0 0 0.00 4.30 525.00 112.10 125.20 0 0 146.24% -0.99
0.06 221.61% 14 0 0.00 1.50 530.00 117.10 130.10 0 0 151.00% -0.99
0.11 289.35% 0 0 0.00 4.30 535.00 122.10 135.10 0 0 155.71% -0.99
0.11 296.11% 0 0 0.00 4.30 540.00 127.10 142.20 0 0 160.36% -0.99
0.11 302.78% 0 0 0.00 4.30 545.00 133.70 145.10 0 0 164.96% -0.99
0.11 309.33% 0 0 0.00 4.30 550.00 137.10 151.90 0 0 169.51% -0.99
0.11 315.79% 0 0 0.00 4.30 555.00 143.00 155.20 0 0 174.01% -0.99
0.10 322.15% 0 0 0.00 4.30 560.00 149.80 160.10 0 0 178.46% -0.99
0.10 328.42% 0 0 0.00 4.30 565.00 152.10 165.10 0 0 182.86% -0.99
0.10 334.60% 0 0 0.00 4.30 570.00 157.10 170.20 0 0 187.22% -0.99
0.10 340.69% 0 0 0.00 4.30 575.00 162.10 175.10 0 0 191.53% -0.99
0.10 346.70% 0 0 0.00 4.30 580.00 169.80 180.50 0 0 195.80% -0.99
0.10 352.63% 0 0 0.00 4.30 585.00 175.20 185.20 0 2 200.52% -0.99
0.10 358.47% 94 0 0.00 4.30 590.00 179.60 190.20 0 2 204.21% -0.99


APP Option Chain FAQ

What is an option chain?

An option chain lists every call and put for a stock, with prices, volume, open interest, and Greeks for each strike and expiration date.

How many APP option contracts are listed?

As of Nov 11, 2026, Applovin Corporation (APP) had 3.48K listed option contracts across 19 expiration dates, from Nov 13, 2026 to Jan 19, 2029.

How actively are APP options traded?

46.64K Applovin option contracts traded on Nov 11, 2026. Over the past 30 days, volume averaged 50.48K contracts per day. The APP option volume chart shows volume by strike and expiration date.

Is APP implied volatility high right now?

Applovin IV rank is 18, so its 30-day implied volatility of 58.4% is near the bottom of its one-year range. Over the past year it ranged from 47.9% on Dec 24, 2025 to 107.2% on Feb 5, 2026. See the APP implied volatility history for a longer view.

What is Applovin Corporation?

AppLovin is a vertically integrated advertising technology company that serves as a demand-side platform for advertisers, a supply-side platform for publishers, and an exchange that facilitates transactions between the two.

Give feedback on this chart