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
0.99 981.92% 0 0 285.30 295.00 115.00 0.00 4.90 0 11 1,492.15% -0.03
0.99 1,067.20% 1 0 280.30 291.10 120.00 0.00 4.90 0 2 1,444.66% -0.03
0.99 1,048.90% 1 0 275.30 286.30 125.00 0.00 2.10 0 1 1,174.46% -0.02
0.99 1,008.19% 0 0 270.30 281.20 130.00 0.00 4.90 0 1 1,355.97% -0.03
0.99 926.99% 0 0 265.30 275.60 135.00 0.00 4.30 0 4 1,275.86% -0.03
0.99 846.77% 0 0 260.30 270.10 140.00 0.00 4.30 0 2 1,237.05% -0.03
0.99 886.82% 0 0 255.30 265.80 145.00 0.00 4.30 0 50 1,199.72% -0.03
0.99 867.08% 0 0 250.30 260.90 150.00 0.00 0.05 0 177 616.87% 0.00
0.98 912.18% 0 0 247.80 259.30 152.50 0.00 4.30 0 23 1,146.25% -0.03
0.99 867.87% 0 11 245.20 256.40 155.00 0.00 4.30 0 97 1,129.05% -0.03
0.99 795.98% 0 11 242.70 253.10 157.50 0.00 1.50 0 83 902.57% -0.02
0.98 865.13% 0 0 240.20 251.80 160.00 0.00 1.50 0 169 888.77% -0.02
0.99 787.29% 0 3 237.70 248.30 162.50 0.00 0.65 0 3 766.22% -0.01
0.99 759.41% 0 3 235.20 245.60 165.00 0.00 1.50 0 200 861.82% -0.02
0.99 747.60% 0 0 232.70 243.10 167.50 0.00 4.90 0 72 1,079.55% -0.04
0.99 735.96% 0 18 230.20 240.60 170.00 0.00 0.10 0 469 580.91% 0.00
0.99 724.50% 0 18 227.70 238.10 172.50 0.00 1.55 0 237 827.69% -0.02
0.99 748.18% 0 1 225.20 236.10 175.00 0.00 1.50 0 135 810.34% -0.02
0.99 647.15% 0 1 222.70 232.50 177.50 0.00 4.30 0 1 986.31% -0.04
0.99 683.35% 0 0 220.20 230.50 180.00 0.00 0.05 0 137 508.64% 0.00
0.99 687.55% 0 0 217.70 228.20 182.50 0.00 4.30 0 29 957.16% -0.04
0.99 702.73% 0 0 215.20 226.10 185.00 0.00 4.30 0 43 942.89% -0.04
0.99 607.03% 5 0 212.70 222.50 187.50 0.00 4.30 0 12 928.82% -0.04
0.99 641.33% 0 0 210.20 220.50 190.00 0.00 0.05 0 187 476.54% 0.00
0.99 587.77% 1 0 207.70 217.50 192.50 0.00 4.00 0 2 886.31% -0.04
0.99 578.32% 1 0 205.20 215.00 195.00 0.00 0.85 1 62 650.68% -0.01
0.99 578.68% 3 0 202.70 212.60 197.50 0.00 4.30 0 5 874.38% -0.04
0.99 569.34% 8 0 200.20 210.10 200.00 0.00 4.30 0 361 861.20% -0.04
0.99 550.69% 0 0 197.70 207.50 202.50 0.00 4.30 0 51 848.19% -0.05
0.99 567.60% 0 0 195.20 205.30 205.00 0.00 4.30 0 340 835.33% -0.05
0.99 579.48% 0 0 192.70 203.10 207.50 0.00 4.30 0 84 822.63% -0.05
0.99 524.04% 3 0 190.20 200.00 210.00 0.00 4.30 0 179 810.08% -0.05
0.99 515.36% 0 0 187.70 197.50 212.50 0.00 4.30 0 32 797.67% -0.05
0.99 506.78% 5 0 185.20 195.00 215.00 0.00 0.05 0 202 403.01% 0.00
0.98 580.05% 0 0 182.70 193.80 217.50 0.00 4.30 0 8 773.29% -0.05
0.98 539.40% 0 0 180.20 190.70 220.00 0.00 0.05 0 656 389.31% 0.00
0.98 530.42% 1 0 177.70 188.20 222.50 0.00 4.30 0 14 749.43% -0.05
0.99 515.76% 17 0 175.20 185.60 225.00 0.00 1.50 0 521 590.43% -0.03
0.99 465.28% 12 0 172.70 182.50 227.50 0.00 4.30 0 229 726.09% -0.05
0.99 492.54% 15 0 170.20 180.50 230.00 0.00 0.05 0 588 362.77% 0.00
0.99 449.29% 6 0 167.70 177.50 232.50 0.00 4.30 0 20 703.22% -0.05
0.98 515.55% 9 0 165.20 176.30 235.00 0.00 1.50 0 152 552.19% -0.03
0.99 448.53% 7 0 162.70 172.70 237.50 0.00 4.30 0 60 680.81% -0.06
0.99 425.90% 94 0 160.20 170.00 240.00 0.00 0.25 0 96 404.02% -0.01
0.98 480.75% 81 0 157.70 168.60 242.50 0.00 4.30 0 4 658.83% -0.06
0.99 410.68% 375 0 155.20 165.00 245.00 0.00 4.30 0 99 647.99% -0.06
0.99 395.19% 104 0 152.70 162.40 247.50 0.00 4.30 0 5 637.25% -0.06
0.99 379.13% 58 0 150.20 159.80 250.00 0.00 0.05 0 250 312.81% 0.00
0.99 388.39% 11 0 147.70 157.50 252.50 0.00 4.30 0 11 616.07% -0.06
0.97 487.15% 49 0 147.80 154.90 255.00 0.00 4.30 0 414 605.61% -0.06
0.96 484.07% 15 0 145.40 152.50 257.50 0.00 4.30 0 39 595.24% -0.06
0.99 359.28% 170 0 142.90 147.20 260.00 0.00 4.30 0 441 584.96% -0.06
0.98 402.67% 8 0 137.80 148.20 262.50 0.00 4.30 0 40 574.77% -0.07
0.99 359.09% 41 1 135.30 145.00 265.00 0.00 1.15 0 296 423.87% -0.03
0.98 382.99% 14 0 132.80 143.10 267.50 0.00 4.30 0 15 554.62% -0.07
0.99 344.96% 304 0 130.30 140.00 270.00 0.00 0.05 0 180 266.40% 0.00
0.99 331.73% 24 0 127.80 137.40 272.50 0.00 2.10 0 38 451.03% -0.05
0.99 331.06% 41 0 125.30 135.00 275.00 0.00 0.30 4 201 315.78% -0.01
0.99 318.13% 66 0 122.80 132.40 277.50 0.00 4.30 0 15 515.24% -0.07
0.99 304.90% 252 0 120.30 129.80 280.00 0.00 0.05 0 201 244.34% 0.00
0.98 310.60% 19 0 117.80 127.50 282.50 0.00 4.30 0 25 495.97% -0.08
0.98 309.21% 144 1 115.30 125.10 285.00 0.00 1.50 0 133 380.36% -0.04
0.98 297.21% 47 0 112.80 122.50 287.50 0.00 4.30 0 15 476.96% -0.08
0.97 321.04% 61 2 111.00 120.00 290.00 0.00 0.05 4 123 222.95% 0.00
0.98 289.07% 12 0 107.80 117.60 292.50 0.00 1.45 0 75 354.31% -0.04
0.98 277.48% 40 0 105.30 115.00 295.00 0.00 4.10 0 154 443.07% -0.08
0.97 299.86% 43 0 102.80 113.20 297.50 0.00 4.10 0 14 433.91% -0.08
0.96 311.40% 277 11 103.10 108.50 300.00 0.00 0.05 5 2,889 202.16% 0.00
0.98 258.14% 40 0 97.80 107.50 302.50 0.00 0.50 0 24 266.09% -0.02
0.98 241.37% 110 0 95.30 104.80 305.00 0.00 0.95 0 146 290.60% -0.03
0.99 229.33% 33 0 92.80 102.20 307.50 0.00 0.70 0 36 268.10% -0.03
0.99 216.79% 149 1 90.40 99.50 310.00 0.00 0.60 0 74 254.43% -0.03
0.99 217.43% 87 0 87.80 97.20 312.50 0.00 4.30 0 39 385.23% -0.10
0.99 205.23% 148 0 85.30 94.60 315.00 0.00 0.05 0 53 172.00% 0.00
0.98 205.66% 54 0 82.80 92.20 317.50 0.00 1.50 0 68 281.14% -0.05
0.97 225.83% 165 3 80.60 90.00 320.00 0.00 0.05 0 91 162.19% 0.00
0.98 194.02% 127 0 77.90 87.10 322.50 0.00 0.55 0 16 218.72% -0.03
0.99 175.74% 130 0 75.30 84.50 325.00 0.00 0.10 0 171 165.32% -0.01
0.98 196.06% 16 0 72.80 82.50 327.50 0.00 0.75 0 40 218.19% -0.04
0.97 203.64% 200 2 70.90 79.80 330.00 0.00 0.05 1 182 142.90% 0.00
0.97 187.65% 32 0 68.10 77.30 332.50 0.00 1.10 0 51 221.72% -0.05
0.97 178.03% 153 0 65.80 74.50 335.00 0.00 0.05 0 130 133.39% -0.01
0.97 181.82% 16 0 63.10 72.50 337.50 0.00 1.25 0 17 213.97% -0.06
0.93 222.84% 220 1 63.00 69.90 340.00 0.00 0.10 0 643 134.81% -0.01
0.98 152.82% 18 1 58.30 66.80 342.50 0.00 0.25 0 48 147.82% -0.02
0.93 198.64% 238 0 57.40 64.90 345.00 0.00 0.50 0 156 160.02% -0.03
0.91 215.06% 23 2 56.20 62.70 347.50 0.00 0.30 0 90 140.85% -0.02
0.94 168.80% 421 15 51.20 60.20 350.00 0.00 0.05 107 875 105.37% -0.01
0.93 175.95% 35 0 49.00 58.20 352.50 0.00 0.50 20 212 141.96% -0.04
0.94 159.15% 77 1 46.70 54.90 355.00 0.00 0.10 38 332 105.00% -0.01
0.95 135.03% 98 0 46.40 49.30 357.50 0.05 0.10 0 106 96.32% -0.01
0.96 119.13% 112 5 43.20 47.10 360.00 0.05 0.15 44 559 95.16% -0.01
0.89 163.60% 63 0 40.10 48.30 362.50 0.00 0.15 32 150 95.74% -0.02
0.96 104.81% 239 16 35.30 44.90 365.00 0.05 0.15 33 305 85.36% -0.01
0.93 120.91% 25 0 33.80 42.50 367.50 0.05 0.20 0 320 83.13% -0.02
0.90 129.44% 201 0 32.20 40.20 370.00 0.05 0.25 139 183 80.34% -0.02
0.88 131.41% 18 0 30.10 38.10 372.50 0.05 0.35 51 128 78.87% -0.03
0.92 99.60% 408 1 28.60 32.60 375.00 0.20 0.35 31 476 77.89% -0.04
0.88 108.93% 13 1 26.70 30.80 377.50 0.15 0.45 29 146 73.53% -0.04
0.90 91.40% 260 44 24.40 27.20 380.00 0.35 0.60 121 423 74.80% -0.06
0.84 103.72% 38 4 21.30 27.20 382.50 0.50 0.70 26 107 72.62% -0.08
0.82 100.92% 184 0 19.30 24.80 385.00 0.70 0.95 222 367 72.08% -0.10
0.85 77.11% 45 0 17.60 19.70 387.50 0.90 1.40 76 138 72.20% -0.14
0.82 74.59% 390 7 15.70 17.20 390.00 1.40 1.70 102 448 72.00% -0.17
0.78 73.30% 346 10 13.60 15.20 392.50 1.60 2.30 133 1,089 70.26% -0.21
0.74 70.00% 170 34 11.60 13.00 395.00 2.20 2.90 90 188 69.98% -0.26
0.68 71.20% 72 20 9.80 11.50 397.50 2.90 3.70 47 175 69.95% -0.32
0.63 69.99% 1,545 115 8.10 9.80 400.00 3.70 4.60 152 292 69.39% -0.37
0.57 66.62% 173 47 6.00 8.40 402.50 4.50 5.70 46 60 68.29% -0.43
0.50 69.36% 292 192 5.40 6.90 405.00 5.50 6.90 52 211 67.13% -0.50
0.44 69.20% 248 117 4.30 5.70 407.50 7.00 8.50 46 41 69.19% -0.56
0.38 68.98% 655 304 3.60 4.40 410.00 8.70 9.90 12 218 69.55% -0.62
0.32 70.31% 127 135 2.75 3.80 412.50 10.40 11.50 6 22 69.38% -0.68
0.27 69.37% 975 740 2.25 2.75 415.00 12.20 13.30 1 52 69.36% -0.73
0.22 70.84% 171 22 1.80 2.25 417.50 13.90 15.20 1 7 67.47% -0.79
0.18 71.70% 1,065 1,188 1.45 1.75 420.00 15.60 17.50 2 44 66.59% -0.83
0.14 70.99% 473 25 1.00 1.35 422.50 17.40 20.30 0 109 69.56% -0.86
0.12 72.71% 1,137 206 0.75 1.15 425.00 20.30 22.60 20 36 78.02% -0.86
0.10 73.92% 197 104 0.55 0.95 427.50 19.40 24.30 0 26 45.84% -0.98
0.08 76.12% 1,028 242 0.50 0.75 430.00 21.60 26.70 2 53 50.02% -0.98
0.06 76.64% 229 23 0.30 0.65 432.50 23.80 31.10 0 13 54.13% -0.99
0.05 76.79% 2,199 764 0.30 0.40 435.00 25.90 33.20 0 22 58.17% -0.99
0.04 80.45% 553 18 0.15 0.50 437.50 27.80 35.30 0 3 62.17% -0.99
0.03 78.14% 1,325 343 0.15 0.25 440.00 30.20 36.80 30 37 66.11% -0.99
0.03 84.13% 1,296 40 0.10 0.35 442.50 32.80 38.90 0 0 70.00% -0.99
0.02 82.94% 504 23 0.05 0.25 445.00 34.70 42.40 0 1 73.85% -0.99
0.02 87.04% 235 5 0.05 0.25 447.50 37.90 44.20 8 0 77.66% -0.99
0.01 82.70% 1,432 270 0.05 0.10 450.00 41.50 47.50 6 2 81.42% -0.99
0.02 99.04% 158 7 0.00 0.15 455.00 43.60 52.00 0 0 88.84% -0.99
0.09 164.67% 8 0 0.00 1.50 460.00 48.80 56.60 0 0 96.11% -0.99
0.09 174.85% 2 0 0.00 1.50 465.00 54.40 61.60 1 0 103.25% -0.99
0.02 131.33% 66 10 0.00 0.25 470.00 60.40 66.60 0 0 110.26% -0.99
0.10 209.76% 0 0 0.00 2.05 475.00 64.40 71.60 0 0 117.16% -0.99
0.02 141.93% 20 0 0.00 0.20 480.00 70.40 76.60 0 0 123.95% -0.99
0.09 232.10% 0 0 0.00 2.15 485.00 75.50 81.60 1 0 130.64% -0.99
0.07 225.58% 0 0 0.00 1.60 490.00 80.10 86.60 0 0 137.23% -0.99
0.06 222.52% 0 0 0.00 1.25 495.00 85.10 91.70 0 0 143.73% -0.99
0.00 144.06% 773 1 0.00 0.05 500.00 89.40 98.00 0 0 150.13% -0.99
0.08 261.80% 2 0 0.00 1.90 505.00 94.40 102.90 0 0 156.45% -0.99
0.12 322.69% 13 0 0.00 3.90 510.00 100.20 107.00 0 0 162.68% -0.99
0.12 336.68% 1 0 0.00 4.10 515.00 104.20 112.50 0 0 168.84% -0.99
0.01 189.66% 15 0 0.00 0.15 520.00 109.20 118.40 0 0 174.92% -0.99
0.12 359.82% 0 0 0.00 4.30 525.00 113.90 121.80 0 0 180.92% -0.99
0.04 257.60% 14 0 0.00 0.80 530.00 119.10 127.10 0 0 186.85% -0.99
0.11 377.92% 0 0 0.00 4.30 535.00 124.80 133.40 0 0 192.71% -0.99
0.11 386.76% 0 0 0.00 4.30 540.00 129.20 137.30 0 0 198.51% -0.99
0.11 395.45% 0 0 0.00 4.30 545.00 134.90 142.20 0 0 204.24% -0.99
0.11 404.00% 0 0 0.00 4.30 550.00 139.00 146.80 0 0 209.90% -0.99
0.11 412.43% 0 0 0.00 4.30 555.00 144.40 153.40 0 0 215.50% -0.99
0.10 420.73% 0 0 0.00 4.30 560.00 149.50 158.40 0 0 221.05% -0.99
0.10 428.90% 0 0 0.00 4.30 565.00 154.60 162.00 0 0 226.53% -0.99
0.10 436.96% 0 0 0.00 4.30 570.00 159.30 167.10 0 0 231.96% -0.99
0.10 444.91% 0 0 0.00 4.30 575.00 164.00 175.00 0 0 237.33% -0.99
0.10 452.75% 0 0 0.00 4.30 580.00 169.10 177.40 0 0 242.64% -1.00
0.10 460.48% 0 0 0.00 4.30 585.00 174.30 183.30 0 0 247.91% -1.00
0.10 468.10% 94 0 0.00 4.30 590.00 180.00 186.90 0 0 253.12% -1.00


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