APP Option Chain

±100%
to

Showing results for APP, 2026-12-18(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 226.44% 22 0 293.30 305.40 105.00 0.00 0.10 0 525 157.55% 0.00
0.99 217.26% 14 0 288.50 300.10 110.00 0.00 0.70 0 49 192.53% -0.01
0.99 207.26% 10 0 283.50 294.90 115.00 0.00 2.15 0 240 223.73% -0.02
0.99 202.49% 15 0 278.60 290.00 120.00 0.00 1.20 0 212 195.69% -0.01
0.99 190.83% 38 0 273.20 285.00 125.00 0.00 2.50 0 156 215.79% -0.02
0.98 197.30% 20 0 269.20 280.20 130.00 0.00 1.80 0 134 196.63% -0.02
0.99 180.44% 17 0 263.40 275.00 135.00 0.00 1.05 0 613 173.97% -0.01
0.99 176.59% 10 0 258.70 269.90 140.00 0.00 0.90 0 214 164.55% -0.01
0.98 176.68% 10 0 254.10 265.10 145.00 0.00 0.25 15 232 134.00% 0.00
0.99 153.32% 4 0 248.70 258.90 150.00 0.00 0.95 0 376 155.84% -0.01
0.98 171.28% 3 0 244.90 255.00 155.00 0.00 0.75 0 1,295 145.69% -0.01
0.98 160.86% 7 0 239.20 250.10 160.00 0.05 1.30 0 209 139.03% -0.01
0.98 151.21% 1 0 233.70 245.10 165.00 0.00 0.50 0 168 129.11% -0.01
0.98 153.02% 9 0 228.70 240.90 170.00 0.00 0.50 0 294 125.11% -0.01
0.98 143.20% 12 0 223.70 235.30 175.00 0.00 1.10 0 541 136.56% -0.02
0.98 140.16% 24 0 218.80 230.40 180.00 0.00 0.55 0 886 119.05% -0.01
0.98 135.56% 14 0 213.80 225.40 185.00 0.00 1.10 0 524 128.31% -0.02
0.97 139.57% 44 0 210.00 220.40 190.00 0.05 1.10 0 316 112.45% -0.01
0.98 120.04% 15 0 204.10 214.30 195.00 0.00 1.10 0 589 120.48% -0.02
0.97 128.77% 45 0 200.30 209.80 200.00 0.20 0.40 2 1,976 96.48% -0.01
0.98 112.14% 18 0 189.00 199.90 210.00 0.20 0.50 0 702 92.17% -0.01
0.98 102.15% 63 0 179.00 189.60 220.00 0.25 0.55 0 792 87.77% -0.01
0.97 101.21% 92 0 169.80 179.70 230.00 0.25 1.00 0 860 87.46% -0.01
0.97 92.18% 863 0 159.40 169.80 240.00 0.35 0.65 0 1,133 78.85% -0.01
0.97 89.46% 147 0 149.50 160.40 250.00 0.50 0.80 1 1,176 76.34% -0.02
0.97 82.78% 699 0 140.30 149.60 260.00 0.60 1.05 5 774 73.65% -0.02
0.96 80.06% 472 0 130.00 140.70 270.00 0.80 1.15 10 803 70.17% -0.03
0.96 70.14% 374 1 122.10 127.80 280.00 1.05 1.55 1 974 68.29% -0.04
0.95 70.51% 285 0 110.70 120.80 290.00 1.00 2.45 0 669 66.51% -0.05
0.94 65.69% 643 2 103.90 108.00 300.00 2.00 2.40 44 3,671 64.30% -0.06
0.91 69.92% 356 0 94.00 101.80 310.00 2.50 3.10 0 655 62.15% -0.07
0.90 64.06% 679 0 83.30 92.80 320.00 3.30 4.10 46 652 60.76% -0.09
0.87 61.54% 522 0 74.40 83.70 330.00 4.40 5.50 1 338 59.84% -0.12
0.84 61.83% 1,072 0 66.60 75.60 340.00 5.90 7.30 0 873 59.21% -0.15
0.79 63.47% 1,044 8 60.40 67.80 350.00 8.20 9.50 32 653 59.19% -0.19
0.76 60.20% 589 1 51.30 60.20 360.00 10.70 12.10 3 868 58.71% -0.24
0.71 60.02% 805 11 45.60 52.40 370.00 13.20 15.10 1 457 57.58% -0.28
0.67 56.88% 569 0 39.40 43.40 380.00 16.30 18.80 0 615 56.83% -0.33
0.61 57.47% 833 4 34.60 37.40 390.00 21.20 23.00 49 385 57.38% -0.39
0.56 56.70% 1,325 7 28.90 32.10 400.00 24.20 28.30 1 789 55.95% -0.44
0.50 56.74% 927 0 24.60 27.30 410.00 31.40 33.10 6 187 57.12% -0.50
0.45 57.11% 551 7 21.20 23.00 420.00 35.40 39.70 3 317 55.82% -0.56
0.40 57.39% 900 0 18.00 19.40 430.00 41.90 46.10 0 162 55.77% -0.61
0.35 57.33% 378 1 15.00 16.20 440.00 49.70 53.00 0 218 56.62% -0.66
0.30 57.10% 2,619 2 12.50 13.20 450.00 55.70 60.00 0 169 54.61% -0.71
0.26 56.63% 730 1 9.80 11.00 460.00 62.00 69.90 0 61 55.29% -0.75
0.22 56.74% 405 0 8.20 8.90 470.00 70.10 78.20 0 23 55.40% -0.79
0.19 56.86% 329 1 6.70 7.30 480.00 78.40 87.80 0 1 56.89% -0.81
0.16 56.47% 424 0 5.20 5.90 490.00 87.20 96.80 0 18 57.68% -0.84
0.13 56.61% 1,353 5 4.20 4.80 500.00 95.00 105.00 0 5 54.33% -0.88
0.11 57.01% 168 0 3.40 4.00 510.00 103.50 114.60 0 0 53.86% -0.90
0.09 57.22% 166 0 2.70 3.30 520.00 114.00 123.90 0 0 57.13% -0.90
0.08 57.41% 154 0 2.20 2.65 530.00 123.10 133.50 0 0 57.43% -0.91
0.07 58.62% 94 0 1.85 2.40 540.00 132.20 143.00 0 0 57.41% -0.92
0.06 58.49% 1,008 0 1.45 1.90 550.00 142.00 152.80 0 150 61.36% -0.91
0.05 58.86% 116 0 1.15 1.60 560.00 152.30 162.60 0 0 64.81% -0.93
0.04 59.64% 82 0 0.90 1.45 570.00 161.60 172.30 0 0 67.70% -0.93
0.03 57.87% 173 0 0.25 1.30 580.00 171.00 182.20 0 0 70.53% -0.94
0.03 60.39% 96 0 0.05 1.55 590.00 180.70 192.40 0 0 73.30% -0.94
0.02 60.24% 716 0 0.30 0.95 600.00 190.70 202.20 0 0 76.02% -0.94
0.03 64.36% 144 0 0.05 1.50 610.00 200.60 211.70 0 0 78.68% -0.94
0.04 73.58% 208 0 0.00 1.45 620.00 209.80 222.50 0 0 81.30% -0.94
0.04 75.28% 190 0 0.00 1.40 630.00 220.70 232.20 0 0 83.86% -0.94
0.04 76.91% 107 0 0.00 1.35 640.00 230.50 242.20 0 0 86.38% -0.94
0.03 75.22% 330 0 0.00 1.00 650.00 240.60 252.20 0 4 88.86% -0.94
0.03 79.96% 123 0 0.00 1.25 660.00 249.70 260.90 0 0 91.29% -0.94
0.03 81.37% 179 0 0.00 1.20 670.00 260.30 272.00 0 0 93.68% -0.94
0.03 83.27% 275 0 0.00 1.20 680.00 270.60 282.20 0 0 96.04% -0.94
0.03 85.14% 131 0 0.00 1.20 690.00 280.30 292.20 0 0 98.35% -0.94
0.03 86.40% 714 0 0.00 1.15 700.00 290.90 302.20 0 0 100.63% -0.94
0.03 88.18% 129 0 0.00 1.15 710.00 300.30 312.60 0 0 102.88% -0.94
0.03 89.94% 158 0 0.00 1.15 720.00 310.70 322.20 0 0 105.09% -0.94
0.03 91.05% 88 0 0.00 1.10 730.00 319.60 332.40 0 0 107.27% -0.94
0.03 92.73% 133 0 0.00 1.10 740.00 330.80 342.00 0 0 109.42% -0.94
0.03 94.39% 177 4 0.00 1.10 750.00 339.90 352.80 0 0 111.54% -0.94
0.03 96.02% 151 0 0.00 1.10 760.00 350.60 362.20 0 0 113.63% -0.94
0.03 97.62% 95 0 0.00 1.10 770.00 360.80 372.00 0 0 115.69% -0.94
0.02 97.11% 139 0 0.00 0.95 780.00 370.30 382.20 0 0 117.72% -0.94
0.02 95.46% 150 0 0.00 0.75 790.00 378.50 392.40 0 0 119.73% -0.94
0.01 88.08% 533 0 0.00 0.35 800.00 389.70 402.20 0 0 121.71% -0.94
0.01 94.48% 135 0 0.00 0.55 810.00 400.60 412.40 0 0 123.66% -0.94
0.01 95.86% 83 0 0.00 0.55 820.00 407.90 423.00 0 0 125.59% -0.94
0.01 97.23% 22 0 0.00 0.55 830.00 419.80 432.40 0 0 127.50% -0.94
0.01 98.57% 157 0 0.00 0.55 840.00 427.90 443.10 0 0 129.38% -0.94
0.01 99.89% 147 0 0.00 0.55 850.00 439.80 453.80 0 0 131.24% -0.94
0.01 101.20% 120 0 0.00 0.55 860.00 448.00 462.20 0 0 133.08% -0.94
0.01 102.48% 110 0 0.00 0.55 870.00 457.90 473.10 0 0 134.90% -0.94
0.01 103.75% 25 0 0.00 0.55 880.00 467.90 483.30 0 0 136.70% -0.94
0.01 105.00% 222 0 0.00 0.55 890.00 477.90 492.60 0 0 138.47% -0.94
0.02 113.97% 679 0 0.00 0.95 900.00 487.90 503.20 0 0 140.23% -0.94
0.02 116.83% 29 0 0.00 1.05 910.00 498.00 513.30 0 0 141.97% -0.94
0.02 118.11% 17 0 0.00 1.05 920.00 508.00 523.30 0 0 143.69% -0.94
0.02 119.36% 49 0 0.00 1.05 930.00 517.90 532.60 0 0 145.39% -0.94
0.02 120.60% 62 0 0.00 1.05 940.00 527.90 542.80 0 0 147.07% -0.94
0.03 127.46% 197 0 0.00 1.45 950.00 537.90 553.50 0 0 148.74% -0.94
0.02 119.63% 75 0 0.00 0.85 960.00 547.90 562.40 0 0 150.38% -0.94
0.02 127.23% 54 0 0.00 1.25 970.00 557.90 571.90 0 0 152.01% -0.94
0.03 137.01% 78 0 0.00 1.95 980.00 567.90 582.20 0 0 153.63% -0.94
0.02 128.88% 36 0 0.00 1.20 990.00 577.90 593.30 0 0 155.23% -0.94
0.01 111.82% 676 0 0.00 0.35 1,000.00 587.90 602.60 0 0 156.81% -0.94
0.02 131.19% 96 0 0.00 1.20 1,010.00 597.90 612.20 0 0 158.38% -0.94
0.02 132.32% 156 0 0.00 1.20 1,020.00 607.90 623.30 0 0 159.93% -0.94
0.02 136.31% 38 0 0.00 1.40 1,030.00 619.80 633.00 0 0 161.47% -0.94
0.02 134.55% 89 0 0.00 1.20 1,040.00 628.00 643.50 0 0 163.00% -0.94
0.02 135.65% 187 0 0.00 1.20 1,050.00 639.70 654.00 0 0 164.51% -0.94
0.02 136.73% 126 0 0.00 1.20 1,060.00 649.80 662.80 0 0 166.00% -0.94
0.03 142.75% 24 0 0.00 1.55 1,070.00 658.00 672.60 0 0 167.48% -0.94
0.02 138.86% 56 0 0.00 1.20 1,080.00 668.20 682.60 0 0 168.95% -0.94
0.02 142.87% 156 0 0.00 1.40 1,090.00 677.90 693.50 0 0 170.41% -0.94
0.02 140.94% 572 0 0.00 1.20 1,100.00 689.80 704.20 0 0 171.85% -0.94
0.01 122.57% 473 0 0.00 0.35 1,110.00 698.00 712.00 0 0 173.29% -0.94


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