APP Option Chain

±100%
to

Showing results for APP, 2027-01-15(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 130.50% 65 0 321.70 337.40 65.00 0.00 0.95 0 429 210.59% -0.01
1.00 125.18% 30 0 317.40 332.80 70.00 0.00 4.30 0 27 267.55% -0.02
1.00 120.25% 4 0 312.50 328.20 75.00 0.00 4.30 0 230 256.77% -0.02
1.00 115.64% 28 0 307.50 323.30 80.00 0.00 0.70 0 407 178.21% -0.01
1.00 111.32% 4 0 302.60 317.70 85.00 0.00 4.30 0 148 237.52% -0.02
1.00 107.26% 9 0 297.60 313.40 90.00 0.00 4.30 0 103 228.86% -0.02
1.00 103.42% 6 0 292.70 307.80 95.00 0.00 1.50 0 137 179.73% -0.01
1.00 99.79% 44 0 287.90 303.50 100.00 0.00 1.65 0 1,354 176.38% -0.01
1.00 96.34% 25 0 282.80 298.50 105.00 0.00 2.00 0 322 176.34% -0.01
1.00 93.05% 9 0 277.80 293.70 110.00 0.00 4.30 0 664 199.02% -0.02
1.00 89.91% 6 0 272.90 288.10 115.00 0.00 4.30 0 33 192.51% -0.03
1.00 86.91% 23 0 267.90 283.70 120.00 0.00 4.30 0 675 186.32% -0.03
1.00 84.03% 74 0 263.00 278.20 125.00 0.00 4.30 0 1,280 180.40% -0.03
1.00 81.27% 14 0 258.00 274.00 130.00 0.00 4.30 0 418 174.74% -0.03
1.00 78.62% 76 0 253.10 268.80 135.00 0.00 2.00 0 581 144.81% -0.02
1.00 76.06% 181 0 248.10 263.80 140.00 0.00 1.30 0 180 130.04% -0.01
1.00 73.59% 101 0 244.80 254.90 145.00 0.00 4.40 0 557 159.91% -0.03
1.00 71.21% 44 0 238.20 253.40 150.00 0.00 0.50 0 1,086 105.56% -0.01
1.00 74.70% 60 0 233.30 249.30 155.00 0.05 2.50 0 467 117.90% -0.02
1.00 66.67% 12 0 228.40 243.50 160.00 0.00 1.35 0 411 115.37% -0.02
1.00 64.51% 22 0 223.60 237.00 165.00 0.00 0.95 0 95 105.51% -0.01
1.00 62.41% 170 0 220.20 230.70 170.00 0.00 0.60 1 166 95.35% -0.01
1.00 76.45% 79 0 213.70 229.40 175.00 0.00 1.00 0 121 99.87% -0.01
1.00 58.40% 143 0 210.30 220.30 180.00 0.10 1.20 0 225 90.50% -0.01
1.00 57.43% 169 0 203.70 219.30 185.00 0.00 1.40 0 571 99.21% -0.02
1.00 54.59% 601 0 200.60 210.50 190.00 0.00 1.50 0 320 97.30% -0.02
1.00 52.77% 104 0 194.00 205.60 195.00 0.00 1.30 0 441 91.89% -0.02
1.00 50.98% 253 0 190.70 200.70 200.00 0.35 0.85 25 1,310 78.56% -0.01
1.00 52.58% 96 0 179.20 194.20 210.00 0.05 1.45 0 521 76.06% -0.02
1.00 44.26% 62 0 171.20 181.20 220.00 0.70 1.25 7 627 74.20% -0.02
1.00 41.12% 44 0 160.10 173.40 230.00 0.95 1.50 8 861 72.08% -0.02
0.96 73.22% 220 0 155.20 162.40 240.00 1.20 2.20 4 1,288 71.47% -0.03
0.97 61.73% 709 5 146.30 149.90 250.00 1.00 2.85 14 1,760 68.21% -0.04
0.95 68.06% 303 2 136.70 142.70 260.00 1.85 3.10 15 951 66.86% -0.05
0.92 73.31% 132 0 126.80 137.10 270.00 2.40 3.80 14 530 65.30% -0.06
0.91 71.05% 1,405 0 117.00 128.70 280.00 2.95 4.00 28 1,133 62.08% -0.07
0.89 70.22% 1,320 2 108.70 119.90 290.00 2.35 5.50 11 902 59.02% -0.08
0.89 63.23% 1,049 10 101.00 106.80 300.00 3.90 7.20 261 1,763 59.86% -0.11
0.86 62.63% 955 0 92.00 99.30 310.00 6.60 8.00 3 950 59.91% -0.13
0.84 59.97% 600 10 84.60 89.10 320.00 7.70 11.30 21 492 60.18% -0.16
0.79 66.28% 578 2 77.50 87.10 330.00 8.10 15.40 54 391 59.68% -0.19
0.78 57.01% 366 5 66.70 75.00 340.00 13.90 14.80 40 476 59.18% -0.22
0.73 63.13% 924 3 62.30 72.40 350.00 14.00 18.80 8 935 56.96% -0.26
0.70 58.07% 945 25 56.50 60.10 360.00 17.20 24.70 55 950 58.65% -0.30
0.66 60.03% 540 8 49.10 58.10 370.00 23.00 25.60 0 367 57.44% -0.34
0.62 59.00% 617 6 45.50 49.60 380.00 28.60 30.00 15 534 58.26% -0.38
0.58 58.48% 212 13 39.90 44.50 390.00 29.40 38.60 22 542 57.90% -0.42
0.54 58.10% 3,988 16 34.00 40.70 400.00 38.80 40.00 67 1,596 57.97% -0.46
0.50 58.94% 422 20 31.20 36.20 410.00 44.70 46.50 6 279 58.64% -0.50
0.46 57.07% 1,431 30 27.70 29.60 420.00 49.50 52.30 20 181 57.34% -0.55
0.42 55.90% 359 624 23.80 25.10 430.00 56.60 58.60 0 176 57.60% -0.58
0.38 56.42% 896 28 20.50 22.90 440.00 59.40 65.00 1 105 53.94% -0.64
0.35 58.22% 887 164 18.10 22.00 450.00 66.30 73.40 0 279 54.53% -0.67
0.31 57.36% 375 3 13.90 20.20 460.00 75.10 80.40 0 140 55.07% -0.70
0.29 59.57% 367 6 13.60 18.60 470.00 78.60 88.50 0 248 51.10% -0.76
0.26 58.75% 223 5 11.80 15.50 480.00 89.50 98.60 0 55 55.67% -0.76
0.22 56.48% 442 6 10.10 11.40 490.00 96.60 106.30 0 79 53.62% -0.80
0.20 56.54% 1,990 36 8.80 9.80 500.00 106.00 114.10 12 336 53.55% -0.83
0.18 56.41% 219 8 7.40 8.50 510.00 112.40 123.20 0 2 50.56% -0.86
0.17 58.34% 172 8 6.40 8.80 520.00 121.40 131.80 0 45 49.58% -0.89
0.14 56.69% 143 7 5.40 6.50 530.00 132.90 143.40 0 0 57.43% -0.86
0.12 55.64% 136 2 3.20 6.30 540.00 143.40 152.90 0 0 60.32% -0.86
0.11 56.51% 2,765 58 2.60 6.00 550.00 151.60 161.50 0 93 58.00% -0.88
0.09 56.17% 288 0 2.25 4.90 560.00 162.90 172.90 0 6 65.29% -0.86
0.09 59.02% 321 0 2.95 4.60 570.00 168.60 181.10 0 6 56.99% -0.91
0.07 55.80% 123 0 1.10 3.90 580.00 178.30 191.00 0 1 60.01% -0.90
0.06 57.35% 403 0 0.85 4.00 590.00 191.40 201.90 0 0 69.83% -0.87
0.05 56.58% 2,397 24 0.35 3.50 600.00 201.30 211.80 0 3 72.37% -0.87
0.06 60.62% 203 0 1.30 3.40 610.00 207.70 223.20 0 0 71.39% -0.90
0.05 58.54% 195 3 0.15 3.20 620.00 217.40 233.20 0 0 73.05% -0.90
0.07 68.63% 429 0 0.00 3.30 630.00 228.30 243.20 0 0 76.74% -0.90
0.04 59.55% 431 0 0.50 2.20 640.00 237.50 253.40 0 0 77.81% -0.90
0.03 58.87% 1,240 0 0.25 1.90 650.00 247.70 263.20 0 0 79.87% -0.90
0.03 59.89% 98 0 0.10 1.95 660.00 257.50 273.20 0 0 81.54% -0.91
0.03 62.86% 67 0 0.00 1.20 670.00 267.50 283.40 0 0 83.89% -0.90
0.03 61.51% 134 0 0.55 1.25 680.00 277.50 293.20 0 1 85.49% -0.91
0.02 61.22% 216 0 0.30 1.20 690.00 291.30 301.60 0 0 91.22% -0.89
0.02 62.83% 1,350 1 0.05 1.50 700.00 299.70 313.20 0 1 93.13% -0.90
0.02 62.89% 152 1 0.10 1.25 710.00 307.40 323.10 0 0 90.81% -0.91
0.04 72.63% 309 0 0.00 1.55 720.00 317.10 333.10 0 0 92.08% -0.91
0.04 75.81% 120 0 0.00 1.80 730.00 327.10 343.10 0 0 93.89% -0.91
0.04 75.66% 186 0 0.00 1.60 740.00 337.50 353.40 0 0 96.97% -0.91
0.04 78.45% 392 0 0.00 1.80 750.00 347.10 363.20 0 0 97.62% -0.91
0.03 76.59% 186 0 0.00 1.40 760.00 357.50 373.20 0 0 100.10% -0.91
0.03 78.24% 195 0 0.00 1.45 770.00 367.50 383.40 0 0 102.18% -0.91
0.02 73.16% 388 0 0.20 1.45 780.00 377.10 393.40 0 0 103.13% -0.91
0.03 78.86% 75 0 0.00 1.25 790.00 387.40 403.10 0 0 104.79% -0.91
0.03 81.83% 675 0 0.00 1.45 800.00 397.10 413.10 0 0 105.87% -0.91
0.03 80.67% 89 0 0.00 1.20 810.00 407.10 423.10 0 0 107.49% -0.91
0.03 83.23% 81 0 0.00 1.35 820.00 417.10 433.10 0 0 109.09% -0.91
0.03 84.34% 98 0 0.00 1.35 830.00 427.50 443.40 0 0 111.99% -0.91
0.03 88.08% 77 0 0.00 1.65 840.00 437.50 453.40 0 0 113.55% -0.91
0.03 88.76% 106 0 0.00 1.60 850.00 447.10 463.10 0 0 113.79% -0.91
0.03 87.10% 164 0 0.00 1.30 860.00 457.10 473.40 0 0 115.88% -0.91
0.03 88.63% 125 0 0.00 1.35 870.00 467.10 483.40 0 0 117.39% -0.91
0.03 91.07% 167 0 0.00 1.50 880.00 477.40 493.10 0 0 118.88% -0.91
0.02 88.63% 71 0 0.00 1.15 890.00 487.30 503.10 0 0 120.17% -0.91
0.01 79.44% 636 1 0.00 0.45 900.00 497.30 513.10 0 0 121.63% -0.91
0.02 89.46% 197 0 0.00 1.05 910.00 507.10 523.10 0 0 122.69% -0.91
0.02 90.42% 203 0 0.00 1.05 920.00 517.10 533.40 0 0 124.69% -0.91
0.02 91.94% 214 0 0.00 1.10 930.00 527.30 543.10 0 0 125.91% -0.91
0.02 90.40% 71 0 0.00 0.90 940.00 537.50 553.10 0 0 127.68% -0.91
0.03 99.38% 106 0 0.00 1.65 950.00 548.10 563.20 0 0 130.35% -0.91
0.01 83.53% 189 0 0.00 0.40 960.00 557.50 573.10 0 0 130.43% -0.91
0.06 118.49% 66 0 0.00 4.30 970.00 567.10 583.10 0 0 131.04% -0.91
0.06 119.50% 127 0 0.00 4.30 980.00 577.50 593.40 0 0 133.69% -0.91
0.02 93.40% 233 0 0.00 0.80 990.00 588.30 603.10 0 0 135.92% -0.91
0.02 93.48% 999 4 0.00 0.75 1,000.00 597.30 613.10 0 0 135.40% -0.91
0.02 95.07% 183 0 0.00 0.80 1,010.00 607.30 623.10 0 0 136.71% -0.91
0.02 95.12% 197 0 0.00 0.75 1,020.00 617.50 633.20 0 0 138.55% -0.91
0.01 95.12% 84 0 0.00 0.70 1,030.00 627.10 643.10 0 0 138.90% -0.91
0.02 100.34% 58 0 0.00 1.00 1,040.00 637.10 653.10 0 0 140.17% -0.91
0.01 97.52% 77 0 0.00 0.75 1,050.00 649.70 659.90 0 0 140.48% -0.91
0.01 97.48% 42 1 0.00 0.70 1,060.00 657.60 673.10 0 0 143.60% -0.91
0.01 99.08% 182 0 0.00 0.75 1,070.00 667.30 683.10 0 0 144.28% -0.91
0.01 99.84% 62 0 0.00 0.75 1,080.00 677.90 693.20 0 0 146.78% -0.91
0.01 100.60% 152 0 0.00 0.75 1,090.00 687.40 703.20 0 0 147.08% -0.91
0.01 99.61% 483 2 0.00 0.65 1,100.00 697.30 713.20 0 0 148.10% -0.91
0.01 94.94% 827 0 0.00 0.40 1,110.00 711.00 721.50 0 100 152.85% -0.90


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