APP Option Chain

±100%
to

Showing results for APP, 2026-11-20(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 337.66% 0 0 278.10 287.90 120.00 0.00 4.30 0 72 522.10% -0.03
1.00 332.50% 0 0 273.10 283.00 125.00 0.00 4.30 0 0 505.65% -0.03
1.00 321.35% 0 0 268.10 278.00 130.00 0.00 4.30 0 273 489.91% -0.03
0.99 341.79% 11 0 263.10 273.70 135.00 0.00 2.95 0 6 438.17% -0.02
0.99 315.18% 0 0 258.10 268.30 140.00 0.00 4.30 0 31 460.33% -0.03
0.99 323.50% 0 0 253.10 263.80 145.00 0.00 3.80 0 0 434.34% -0.03
0.99 295.07% 0 0 248.10 258.30 150.00 0.00 3.20 0 897 406.06% -0.03
0.99 308.17% 0 0 245.60 256.30 152.50 0.00 3.20 0 7 399.89% -0.03
0.99 271.62% 0 0 243.10 253.00 155.00 0.00 3.50 0 6 401.37% -0.03
0.99 280.88% 1 0 240.60 250.80 157.50 0.00 2.15 0 9 358.29% -0.02
0.99 262.68% 0 0 238.10 248.00 160.00 0.00 2.35 0 141 358.91% -0.02
1.00 252.85% 10 0 235.60 245.40 162.50 0.00 2.85 0 29 367.30% -0.03
0.99 281.26% 46 0 233.00 243.80 165.00 0.00 0.05 0 190 208.17% 0.00
0.99 244.44% 0 0 230.60 240.40 167.50 0.00 2.60 0 33 349.71% -0.03
0.99 245.65% 0 0 228.10 238.00 170.00 0.00 1.45 0 470 308.81% -0.02
0.99 241.56% 0 0 225.60 235.50 172.50 0.00 1.15 0 33 292.32% -0.02
0.99 242.20% 0 0 223.10 233.10 175.00 0.00 0.05 0 389 195.13% 0.00
0.99 238.18% 0 0 220.60 230.60 177.50 0.00 1.15 0 98 283.35% -0.02
0.99 265.73% 16 0 218.20 229.00 180.00 0.00 0.05 0 824 188.89% 0.00
0.99 256.48% 0 0 215.70 226.30 182.50 0.00 1.15 0 27 274.64% -0.02
0.99 261.87% 30 0 214.10 223.30 185.00 0.00 0.05 0 437 182.82% 0.00
0.99 248.26% 0 0 210.70 221.30 187.50 0.00 1.15 0 40 266.16% -0.02
0.99 249.06% 46 0 208.40 218.80 190.00 0.00 0.05 0 370 176.90% 0.00
0.99 219.19% 0 0 205.70 215.60 192.50 0.00 1.15 0 38 257.90% -0.02
0.99 225.52% 7 0 203.20 213.40 195.00 0.00 0.20 0 342 198.26% 0.00
0.99 207.99% 0 0 200.70 210.50 197.50 0.00 0.70 0 23 230.76% -0.01
0.99 218.08% 76 0 198.10 208.50 200.00 0.00 0.60 3 28,388 221.90% -0.01
0.99 224.88% 25 0 195.60 206.40 202.50 0.00 0.70 0 31 223.43% -0.01
0.99 207.86% 0 0 193.20 203.30 205.00 0.00 1.05 0 178 234.53% -0.02
0.99 194.05% 1 0 190.70 200.50 207.50 0.00 1.05 0 67 230.77% -0.02
0.99 216.08% 46 0 188.20 198.90 210.00 0.00 0.95 0 1,226 223.31% -0.02
0.99 210.25% 1 0 185.70 196.30 212.50 0.00 1.15 0 5 226.85% -0.02
0.98 208.88% 2 0 183.20 193.90 215.00 0.00 1.15 0 97 223.17% -0.02
0.99 190.64% 13 0 180.70 190.80 217.50 0.00 1.15 0 35 219.54% -0.02
0.98 199.71% 92 0 178.10 188.90 220.00 0.00 0.95 1 1,663 209.06% -0.02
0.99 186.77% 0 0 175.70 185.90 222.50 0.00 1.15 0 2 212.38% -0.02
0.98 194.97% 14 0 173.30 183.80 225.00 0.00 1.15 0 1,218 208.85% -0.02
0.99 185.13% 2 0 170.80 181.00 227.50 0.00 1.15 0 93 205.37% -0.02
0.99 177.03% 91 0 168.10 178.50 230.00 0.00 0.95 1 1,380 195.42% -0.02
0.98 180.83% 3 0 165.80 176.10 232.50 0.00 1.15 0 263 198.50% -0.02
0.99 173.14% 94 0 163.10 173.60 235.00 0.00 1.00 0 193 190.45% -0.02
0.99 165.05% 36 0 160.70 170.80 237.50 0.00 1.15 0 47 191.77% -0.02
0.99 162.00% 703 0 158.30 168.20 240.00 0.00 1.20 0 832 189.88% -0.02
0.99 163.82% 69 0 155.80 165.90 242.50 0.00 1.10 0 46 183.71% -0.02
0.98 175.69% 338 0 153.50 164.00 245.00 0.00 0.35 0 329 150.93% -0.01
0.99 153.04% 155 0 150.80 160.70 247.50 0.00 0.35 0 58 148.16% -0.01
0.99 138.05% 515 0 148.20 157.90 250.00 0.00 0.35 5 1,394 145.42% -0.01
0.98 151.82% 23 0 145.80 155.90 252.50 0.00 1.20 0 125 173.65% -0.03
0.97 167.36% 74 0 143.50 154.30 255.00 0.00 1.20 0 226 170.49% -0.03
0.98 158.44% 60 0 140.90 151.50 257.50 0.00 1.20 0 185 167.36% -0.03
0.98 143.11% 440 0 138.40 148.30 260.00 0.00 0.95 1 1,496 157.52% -0.02
0.98 149.28% 108 0 135.70 146.50 262.50 0.00 1.25 0 213 162.40% -0.03
0.98 144.72% 92 0 133.30 143.80 265.00 0.00 0.95 0 180 151.58% -0.03
0.97 147.86% 45 0 130.90 141.60 267.50 0.00 1.25 0 58 156.27% -0.03
0.98 137.30% 942 0 128.60 138.40 270.00 0.10 0.50 0 1,892 121.67% -0.01
0.98 129.11% 153 0 125.80 135.90 272.50 0.00 1.25 0 328 150.24% -0.03
0.97 137.68% 138 0 123.30 134.10 275.00 0.10 1.15 0 119 130.34% -0.02
0.97 136.16% 25 0 120.90 131.60 277.50 0.00 1.30 0 73 145.40% -0.03
0.97 134.58% 1,382 0 118.30 129.30 280.00 0.15 0.45 1 1,386 111.81% -0.01
0.98 123.39% 95 0 115.80 126.20 282.50 0.00 1.30 0 54 139.51% -0.04
0.97 127.63% 85 0 113.30 124.20 285.00 0.00 1.35 0 31 137.62% -0.04
0.98 116.43% 19 0 111.00 120.90 287.50 0.00 1.35 0 62 134.71% -0.04
0.97 125.57% 1,160 0 108.60 119.20 290.00 0.10 1.30 0 972 116.72% -0.02
0.97 114.08% 93 0 105.90 116.20 292.50 0.00 1.40 0 45 129.90% -0.04
0.97 117.71% 53 0 103.40 114.20 295.00 0.10 0.65 0 48 100.80% -0.02
0.97 108.78% 26 0 100.90 111.20 297.50 0.00 1.40 0 82 124.17% -0.04
0.95 122.96% 1,545 1 100.60 108.10 300.00 0.20 0.35 6 963 91.75% -0.01
0.98 96.79% 253 0 93.50 103.30 305.00 0.15 1.50 0 112 104.31% -0.03
0.98 88.72% 1,050 1 88.50 98.10 310.00 0.20 0.85 0 499 91.56% -0.02
0.94 108.91% 60 0 84.60 94.50 315.00 0.00 0.60 0 68 88.79% -0.03
0.94 102.52% 1,415 0 80.70 88.30 320.00 0.40 0.90 16 761 85.18% -0.03
0.94 98.95% 6 0 74.70 84.60 325.00 0.00 1.50 0 83 95.24% -0.06
0.96 77.93% 726 0 68.80 78.50 330.00 0.45 0.80 0 732 75.00% -0.03
0.95 75.67% 0 0 64.00 73.60 335.00 0.40 1.10 1 219 72.77% -0.04
0.94 75.16% 1,149 0 59.30 68.90 340.00 0.70 1.25 15 707 71.73% -0.05
0.93 71.25% 1 0 54.40 64.00 345.00 0.95 1.35 1 275 69.23% -0.06
0.92 70.03% 954 1 49.90 59.20 350.00 1.20 1.70 6 1,143 67.81% -0.08
0.86 82.98% 11 0 47.30 56.10 355.00 1.60 2.10 10 125 66.67% -0.09
0.85 77.35% 856 0 42.80 50.80 360.00 2.05 2.55 4 504 65.16% -0.11
0.84 76.52% 1 0 39.70 49.60 362.50 2.30 3.00 21 67 65.10% -0.13
0.85 67.16% 4 0 36.50 46.00 365.00 2.70 3.30 4 266 64.75% -0.14
0.83 67.72% 2 0 34.50 44.10 367.50 3.00 3.70 0 21 64.15% -0.16
0.80 71.55% 703 0 34.40 41.50 370.00 3.40 4.20 20 220 63.97% -0.17
0.79 67.83% 9 0 30.40 40.40 372.50 3.80 4.60 4 59 63.21% -0.19
0.78 66.91% 35 0 29.00 37.70 375.00 4.30 5.20 4 233 63.09% -0.21
0.77 61.73% 14 0 26.70 34.40 377.50 4.80 5.90 4 21 62.97% -0.23
0.74 64.22% 441 1 26.70 31.70 380.00 5.30 6.50 4 406 62.30% -0.25
0.71 67.89% 31 0 25.00 31.40 382.50 6.30 7.20 0 43 62.88% -0.27
0.71 60.11% 43 0 23.70 26.10 385.00 6.80 8.00 17 79 62.18% -0.30
0.68 62.46% 33 0 23.10 24.40 387.50 7.80 8.80 1 39 62.38% -0.32
0.65 62.59% 954 0 21.60 22.80 390.00 8.70 9.80 2 307 62.51% -0.35
0.63 62.20% 36 0 20.00 21.20 392.50 9.60 10.70 0 31 62.13% -0.37
0.60 62.19% 28 0 18.60 19.70 395.00 10.80 11.80 0 60 62.56% -0.40
0.58 63.16% 72 4 17.20 18.80 397.50 11.40 13.00 1 18 61.63% -0.42
0.55 62.17% 2,696 8 15.80 17.10 400.00 12.60 14.60 4 491 62.54% -0.45
0.52 62.57% 65 1 14.60 16.00 402.50 14.10 15.60 3 160 62.53% -0.48
0.50 62.29% 370 5 13.40 14.70 405.00 15.20 16.60 4 129 61.42% -0.50
0.47 62.56% 142 0 12.30 13.70 407.50 16.80 18.40 10 165 62.73% -0.53
0.45 62.78% 1,332 3 11.30 12.70 410.00 17.70 19.50 0 79 60.85% -0.56
0.39 62.21% 807 2 9.30 10.60 415.00 20.80 22.80 0 23 61.31% -0.61
0.35 62.54% 880 107 7.80 8.90 420.00 24.60 26.00 1 100 62.05% -0.66
0.30 62.31% 880 262 6.30 7.40 425.00 28.00 30.50 0 5 63.93% -0.69
0.26 62.53% 863 15 5.30 6.00 430.00 28.50 35.70 0 38 59.36% -0.75
0.22 62.30% 98 3 4.10 5.00 435.00 32.80 39.10 0 3 58.50% -0.80
0.19 62.52% 609 16 3.40 4.00 440.00 36.70 46.00 0 5 66.10% -0.80
0.16 62.63% 180 4 2.65 3.30 445.00 40.30 47.00 1 1 51.84% -0.89
0.13 62.92% 2,400 991 2.15 2.65 450.00 45.10 54.80 0 5 66.73% -0.85
0.11 63.64% 48 5 1.75 2.20 455.00 48.80 58.60 0 0 60.85% -0.90
0.09 63.35% 312 1 1.30 1.75 460.00 53.80 63.20 0 11 63.04% -0.91
0.07 63.79% 22 0 1.05 1.40 465.00 57.90 67.90 0 10 59.72% -0.94
0.06 64.47% 302 4 0.80 1.20 470.00 63.50 73.10 0 20 68.40% -0.93
0.05 66.05% 85 2 0.65 1.10 475.00 67.20 77.20 0 0 58.13% -0.97
0.05 67.71% 838 0 0.45 1.10 480.00 73.10 82.60 0 3 69.25% -0.95
0.07 81.15% 29 0 0.00 1.50 485.00 76.60 86.60 0 0 64.30% -0.97
0.03 66.65% 1,675 1 0.10 0.75 490.00 82.30 92.10 0 0 67.31% -0.97
0.05 81.61% 82 1 0.00 1.05 495.00 87.30 97.20 0 0 70.28% -0.97
0.02 69.34% 1,498 0 0.25 0.40 500.00 91.90 101.70 5 9 73.20% -0.97
0.06 94.31% 2 0 0.00 1.50 505.00 96.90 106.90 0 0 76.08% -0.97
0.06 96.77% 228 0 0.00 1.45 510.00 102.00 112.10 0 0 78.93% -0.97
0.06 99.13% 0 0 0.00 1.40 515.00 107.00 117.10 0 0 81.73% -0.97
0.06 102.14% 175 0 0.00 1.40 520.00 112.20 122.10 0 0 84.50% -0.97
0.05 104.36% 0 0 0.00 1.35 525.00 116.90 127.10 0 0 87.23% -0.97
0.04 101.39% 53 0 0.00 1.00 530.00 121.60 132.10 0 0 89.93% -0.98
0.05 109.32% 0 0 0.00 1.30 535.00 126.80 137.00 0 0 92.60% -0.98
0.01 80.96% 655 0 0.00 0.15 540.00 132.20 142.00 0 0 95.23% -0.98
0.05 114.88% 0 0 0.00 1.30 545.00 136.70 147.00 0 0 97.84% -0.98
0.01 90.95% 449 0 0.00 0.25 550.00 142.00 152.20 0 0 100.41% -0.98
0.04 119.43% 0 0 0.00 1.25 555.00 147.30 157.00 0 0 102.96% -0.98
0.04 122.06% 102 0 0.00 1.25 560.00 152.10 162.20 0 0 105.48% -0.98
0.04 124.66% 1 0 0.00 1.25 565.00 157.20 167.00 0 0 107.97% -0.98
0.04 127.22% 91 0 0.00 1.25 570.00 161.90 172.00 0 0 110.43% -0.98
0.04 128.81% 0 0 0.00 1.20 575.00 166.40 177.00 0 0 112.87% -0.98
0.03 120.14% 75 0 0.00 0.70 580.00 172.20 182.00 0 0 115.28% -0.98
0.04 133.75% 0 0 0.00 1.20 585.00 177.30 187.00 0 0 117.67% -0.98
0.02 120.30% 125 0 0.00 0.55 590.00 182.10 192.20 0 0 120.04% -0.98
0.01 105.57% 1,471 0 0.00 0.15 600.00 192.10 202.20 0 0 124.70% -0.98
0.02 125.36% 148 0 0.00 0.45 610.00 202.30 212.00 0 0 129.27% -0.98
0.03 149.05% 468 0 0.00 1.15 620.00 212.10 222.00 0 0 133.75% -0.98
0.03 153.47% 125 0 0.00 1.15 630.00 221.40 232.00 0 0 138.16% -0.98
0.03 157.79% 31 0 0.00 1.15 640.00 231.50 242.00 0 0 142.49% -0.98
0.00 118.50% 1,136 0 0.00 0.10 650.00 241.50 252.00 0 0 146.74% -0.98
0.03 166.15% 91 0 0.00 1.15 660.00 251.40 262.00 0 0 150.92% -0.98
0.03 170.20% 957 0 0.00 1.15 670.00 261.40 272.00 0 0 155.04% -0.98
0.03 171.72% 119 0 0.00 1.05 680.00 271.40 282.00 0 0 159.08% -0.98
0.02 167.05% 81 0 0.00 0.75 690.00 281.40 292.00 0 0 163.07% -0.98
0.00 125.86% 615 0 0.00 0.05 700.00 292.30 299.20 0 0 166.99% -0.98
0.00 128.72% 397 0 0.00 0.05 710.00 301.50 312.00 0 0 170.85% -0.98
0.00 131.53% 683 0 0.00 0.05 720.00 311.50 322.00 0 0 174.66% -0.98
0.00 137.02% 136 0 0.00 0.05 740.00 331.60 338.10 0 0 182.10% -0.98
0.00 142.33% 125 0 0.00 0.05 760.00 351.40 362.00 0 0 189.34% -0.98
0.00 147.47% 1,030 0 0.00 0.05 780.00 371.50 382.00 0 0 196.37% -0.98
0.00 149.99% 96 0 0.00 0.05 790.00 381.70 389.40 0 0 199.82% -0.98
0.04 242.48% 136 0 0.00 2.35 800.00 391.40 402.00 0 0 203.23% -0.98
0.06 265.36% 50 0 0.00 3.60 810.00 401.50 412.00 0 0 206.59% -0.98
0.07 278.15% 17 0 0.00 4.30 820.00 411.50 422.00 0 0 209.91% -0.98
0.07 281.66% 19 0 0.00 4.30 830.00 421.50 432.00 0 0 213.19% -0.98
0.07 285.12% 23 0 0.00 4.30 840.00 431.40 442.00 0 0 216.43% -0.98
0.07 288.52% 16 0 0.00 4.30 850.00 441.50 452.00 0 0 219.63% -0.98
0.06 282.32% 13 0 0.00 3.60 860.00 451.40 462.00 0 0 222.79% -0.98
0.06 295.18% 53 0 0.00 4.30 870.00 461.50 472.00 0 0 225.91% -0.98
0.06 297.10% 32 0 0.00 4.20 880.00 471.40 482.00 0 0 229.00% -0.98
0.04 269.32% 44 0 0.00 2.25 890.00 481.60 492.00 0 0 232.05% -0.98
0.00 193.81% 383 0 0.00 0.15 900.00 491.50 502.00 0 0 235.07% -0.98
0.06 307.91% 227 0 0.00 4.30 910.00 501.50 512.00 0 0 238.05% -0.98


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