APP Option Chain

±100%
to

Showing results for APP, 2026-11-27(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 293.06% 0 0 285.50 296.40 115.00 0.00 4.30 0 14 399.10% -0.03
0.99 264.21% 0 0 280.40 290.90 120.00 0.00 4.30 0 0 386.41% -0.03
0.99 255.15% 0 0 275.40 285.90 125.00 0.00 4.30 0 0 374.29% -0.03
0.99 242.70% 0 0 270.40 280.80 130.00 0.00 4.30 0 0 362.69% -0.03
0.99 238.12% 0 0 265.40 275.90 135.00 0.00 4.30 0 0 351.57% -0.03
1.00 207.23% 0 0 260.40 270.40 140.00 0.00 4.30 0 0 340.90% -0.03
0.99 218.78% 0 0 255.40 265.80 145.00 0.00 4.30 0 0 330.63% -0.03
0.99 218.18% 0 0 250.40 261.00 150.00 0.00 4.30 0 0 320.74% -0.03
0.99 221.85% 0 0 245.60 256.20 155.00 0.00 4.30 0 0 311.19% -0.03
0.99 203.92% 4 0 240.60 250.80 160.00 0.00 4.30 0 47 301.97% -0.03
0.99 200.03% 0 0 235.60 245.90 165.00 0.00 4.30 0 44 293.04% -0.04
0.99 187.50% 1 0 230.50 240.80 170.00 0.00 0.20 0 339 172.88% 0.00
0.99 204.43% 1 0 225.50 236.80 175.00 0.00 1.05 5 281 210.37% -0.01
0.99 183.33% 4 0 220.50 231.10 180.00 0.00 0.25 0 605 166.63% -0.01
0.99 177.24% 0 0 215.60 226.00 185.00 0.00 0.25 0 422 161.40% -0.01
0.99 179.87% 0 0 210.60 221.40 190.00 0.00 0.25 0 611 156.31% -0.01
0.99 163.11% 0 0 205.70 215.80 195.00 0.00 0.25 0 333 151.35% -0.01
0.99 159.93% 4 0 200.60 211.00 200.00 0.00 0.15 1 386 137.91% 0.00
1.00 131.00% 1 0 195.90 205.00 205.00 0.00 0.15 0 141 133.44% 0.00
0.99 151.30% 0 0 190.70 201.00 210.00 0.00 0.15 0 88 129.07% 0.00
0.99 151.73% 10 0 185.80 196.20 215.00 0.00 0.25 0 41 132.68% -0.01
0.99 146.50% 4 0 180.70 191.30 220.00 0.00 0.15 111 56 120.62% 0.00
0.99 141.40% 31 0 175.70 186.30 225.00 0.00 0.60 0 230 139.88% -0.01
0.99 132.94% 4 0 170.80 181.00 230.00 0.00 0.20 0 517 116.46% -0.01
0.99 119.79% 23 0 165.80 175.60 235.00 0.00 0.25 0 237 115.61% -0.01
0.98 128.28% 37 0 160.90 171.20 240.00 0.00 0.25 0 149 111.56% -0.01
0.99 110.73% 27 0 155.80 165.60 245.00 0.00 0.30 0 669 110.19% -0.01
0.99 100.95% 51 0 150.80 160.40 250.00 0.00 0.25 0 398 103.68% -0.01
0.99 108.12% 177 0 146.00 155.70 255.00 0.00 0.45 0 172 108.32% -0.01
0.98 112.59% 31 0 140.90 151.40 260.00 0.05 0.30 0 387 91.82% -0.01
0.98 109.37% 57 0 135.90 146.50 265.00 0.10 0.30 2 82 89.75% -0.01
0.98 98.56% 105 0 131.00 140.90 270.00 0.05 0.35 0 270 86.19% -0.01
0.98 99.56% 45 0 126.00 136.30 275.00 0.05 0.45 0 36 85.16% -0.01
0.98 96.48% 47 0 121.00 131.40 280.00 0.10 0.40 0 189 81.63% -0.01
0.98 87.67% 60 0 116.00 126.00 285.00 0.10 0.50 0 98 80.15% -0.01
0.98 84.92% 36 0 111.20 120.90 290.00 0.15 0.80 1 103 82.10% -0.02
0.97 86.14% 87 0 106.20 116.40 295.00 0.20 0.80 0 112 79.09% -0.02
0.98 74.72% 84 0 102.20 109.70 300.00 0.25 0.55 1 581 72.86% -0.02
0.98 72.16% 16 0 96.20 105.80 305.00 0.25 0.60 0 15 70.04% -0.02
0.97 70.55% 59 0 91.30 100.90 310.00 0.35 0.85 0 18 70.48% -0.03
0.97 68.66% 57 0 86.40 96.00 315.00 0.45 0.75 2 9 66.90% -0.03
0.92 88.44% 40 0 84.70 92.00 320.00 0.60 1.30 0 23 69.00% -0.04
0.96 64.96% 47 0 76.70 86.20 325.00 0.60 1.65 0 27 67.54% -0.05
0.95 64.27% 56 0 71.90 81.50 330.00 0.80 1.65 0 40 64.90% -0.05
0.95 60.92% 12 0 67.20 76.30 335.00 1.00 1.55 0 8 61.61% -0.06
0.90 72.24% 55 0 65.50 71.70 340.00 1.35 1.75 15 31 60.46% -0.07
0.88 71.26% 12 0 60.20 68.10 345.00 1.55 2.20 0 39 59.28% -0.08
0.89 61.36% 170 0 55.90 60.70 350.00 2.15 2.75 9 68 59.42% -0.10
0.85 67.48% 75 0 51.90 58.40 355.00 2.40 3.30 0 53 57.73% -0.12
0.86 56.35% 129 0 44.20 53.70 360.00 3.20 4.10 6 25 57.87% -0.14
0.84 59.50% 0 0 43.00 52.00 362.50 3.30 4.40 0 2 56.62% -0.15
0.86 51.52% 57 0 39.90 47.90 365.00 4.00 4.90 0 6 57.26% -0.17
0.81 58.83% 1 0 39.20 47.60 367.50 4.10 5.50 0 1 56.50% -0.18
0.80 57.84% 30 0 39.70 42.80 370.00 4.80 5.90 1 10 56.50% -0.20
0.78 57.57% 1 0 34.30 44.30 372.50 5.40 6.80 0 146 57.14% -0.21
0.76 60.10% 10 0 34.40 41.80 375.00 6.00 7.10 0 296 56.36% -0.23
0.75 57.35% 1 0 31.60 39.60 377.50 6.90 7.90 0 2 56.98% -0.25
0.72 61.72% 126 6 32.10 38.00 380.00 7.20 8.40 2 20 55.72% -0.26
0.71 59.49% 1 0 28.60 36.90 382.50 8.00 9.30 0 3 55.97% -0.28
0.70 55.98% 31 0 29.10 31.10 385.00 8.70 10.10 2 284 55.68% -0.30
0.68 55.68% 14 0 27.40 29.40 387.50 10.00 10.90 0 3 56.24% -0.32
0.66 55.71% 215 1 25.80 27.90 390.00 10.30 11.90 0 35 55.28% -0.34
0.64 56.05% 2 0 24.60 26.30 392.50 11.40 12.80 0 4 55.32% -0.36
0.61 55.74% 169 5 22.70 25.10 395.00 11.40 13.80 3 34 53.59% -0.38
0.59 55.57% 5 3 21.40 23.50 397.50 12.30 14.90 0 13 53.30% -0.41
0.57 56.16% 177 6 20.30 22.30 400.00 14.40 16.30 1 156 55.17% -0.43
0.55 55.66% 16 0 19.10 20.60 402.50 15.70 17.70 0 6 55.60% -0.45
0.53 55.46% 124 1 17.70 19.40 405.00 17.10 18.60 2 23 55.25% -0.47
0.51 55.24% 26 0 16.50 18.10 407.50 18.30 20.10 1 4 55.34% -0.49
0.48 55.17% 68 9 15.10 17.20 410.00 19.40 21.60 1 19 55.11% -0.52
0.46 55.08% 0 0 14.20 15.90 412.50 20.90 23.00 0 0 55.18% -0.54
0.44 55.14% 118 1 13.10 15.00 415.00 22.40 24.40 0 25 55.09% -0.56
0.42 55.03% 0 0 12.30 13.80 417.50 23.90 25.90 0 0 54.98% -0.58
0.40 55.24% 225 1 11.80 12.60 420.00 25.60 27.50 0 9 55.19% -0.60
0.38 55.14% 0 10 10.60 12.00 422.50 26.80 29.10 0 0 54.45% -0.62
0.36 55.20% 16 12 10.20 10.80 425.00 28.50 30.90 1 39 54.66% -0.64
0.34 54.95% 0 0 9.00 10.30 427.50 30.30 32.50 0 0 54.55% -0.66
0.32 55.04% 23 3 8.30 9.60 430.00 32.00 34.30 0 30 54.46% -0.68
0.28 54.76% 23 2 6.90 8.20 435.00 34.20 38.10 0 0 51.95% -0.73
0.25 54.98% 116 7 5.90 7.00 440.00 36.10 42.80 0 1 49.53% -0.78
0.22 54.41% 48 0 4.90 5.70 445.00 40.40 47.20 0 0 50.63% -0.80
0.19 54.93% 313 13 4.10 5.00 450.00 44.70 51.20 0 4 50.30% -0.83
0.17 55.19% 58 1 3.50 4.20 455.00 48.00 55.40 0 0 46.84% -0.88
0.14 55.18% 113 3 2.80 3.60 460.00 53.00 59.70 0 1 47.72% -0.89
0.12 55.35% 2 0 2.40 2.95 465.00 57.50 64.10 0 0 46.58% -0.92
0.11 55.48% 20 2 1.95 2.50 470.00 62.20 68.10 0 0 43.07% -0.94
0.09 55.29% 20 2 1.60 2.00 475.00 67.00 73.10 0 0 44.84% -0.94
0.08 55.76% 21 0 1.25 1.80 480.00 71.60 77.80 0 0 47.58% -0.94
0.06 55.83% 0 0 1.00 1.50 485.00 76.00 82.30 0 0 50.61% -0.94
0.06 56.22% 8 1 0.85 1.25 490.00 80.80 87.30 0 0 53.59% -0.95
0.05 56.83% 0 0 0.70 1.10 495.00 85.20 92.10 0 0 55.96% -0.95
0.04 55.30% 115 20 0.25 1.00 500.00 90.30 97.00 0 0 58.30% -0.96
0.04 59.98% 0 0 0.10 1.50 505.00 95.70 101.90 0 0 60.61% -0.96
0.04 61.78% 78 0 0.05 1.50 510.00 100.40 106.80 0 0 62.89% -0.96
0.06 72.47% 0 0 0.00 1.50 515.00 103.80 111.70 0 0 65.13% -0.96
0.06 74.72% 4 0 0.00 1.50 520.00 109.10 116.70 0 0 67.34% -0.96
0.04 70.49% 0 0 0.00 0.95 525.00 113.60 122.00 0 0 69.52% -0.96
0.06 79.11% 2 0 0.00 1.50 530.00 119.10 126.80 0 0 71.68% -0.96
0.06 81.25% 0 0 0.00 1.50 535.00 124.10 131.60 0 0 73.81% -0.96
0.06 83.91% 0 0 0.00 1.55 540.00 129.40 137.40 0 0 75.91% -0.96
0.05 85.44% 0 0 0.00 1.50 545.00 134.40 141.70 0 0 77.99% -0.96
0.05 86.92% 1 0 0.00 1.45 550.00 139.10 146.60 0 0 80.04% -0.96
0.05 88.93% 0 0 0.00 1.45 555.00 144.10 152.30 0 0 82.07% -0.96
0.05 90.32% 0 0 0.00 1.40 560.00 149.40 156.70 0 0 84.08% -0.96
0.05 92.26% 0 0 0.00 1.40 565.00 154.40 161.70 0 0 86.07% -0.96
0.05 94.19% 0 0 0.00 1.40 570.00 159.50 167.50 0 0 88.03% -0.96
0.04 95.45% 0 0 0.00 1.35 575.00 164.10 171.70 0 0 89.97% -0.97
0.04 96.65% 0 0 0.00 1.30 580.00 168.60 177.40 0 0 91.89% -0.97
0.04 99.15% 0 0 0.00 1.35 585.00 174.50 181.70 0 0 93.80% -0.97
0.05 107.57% 0 0 0.00 1.90 590.00 179.60 186.80 0 0 95.68% -0.97


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