APP Option Chain

±100%
to

Showing results for APP, 2027-02-19(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 82.49% 1 0 264.70 276.70 135.00 0.00 0.90 0 813 103.57% -0.01
1.00 62.44% 1 0 260.10 270.90 140.00 0.00 0.95 0 173 101.21% -0.01
1.00 60.47% 0 0 255.00 266.20 145.00 0.00 1.00 0 197 98.90% -0.01
1.00 64.75% 3 0 250.10 261.40 150.00 0.00 1.05 0 19 96.63% -0.01
1.00 71.19% 1 0 245.10 256.70 155.00 0.00 1.10 0 101 94.40% -0.01
1.00 73.37% 0 0 240.60 251.50 160.00 0.00 1.15 0 139 92.21% -0.01
0.99 80.26% 2 0 235.60 247.30 165.00 0.00 1.25 0 128 90.67% -0.02
0.99 74.41% 1 0 230.70 242.00 170.00 0.00 1.35 0 26 89.09% -0.02
0.99 73.11% 1 0 225.90 237.00 175.00 0.10 1.45 0 48 79.01% -0.01
0.99 72.74% 4 0 221.30 231.90 180.00 0.20 1.55 0 34 78.05% -0.01
0.99 64.74% 3 0 216.50 226.30 185.00 0.35 1.65 0 80 77.29% -0.02
0.99 73.44% 2 0 211.70 222.40 190.00 0.50 1.85 0 77 76.96% -0.02
0.98 72.93% 2 0 206.50 218.00 195.00 0.70 2.05 0 46 76.64% -0.02
0.98 69.43% 12 0 202.10 212.30 200.00 1.20 1.75 0 253 75.23% -0.02
0.98 69.13% 14 0 192.70 202.70 210.00 1.20 2.65 0 181 74.24% -0.03
0.97 68.74% 7 0 183.30 193.30 220.00 2.30 3.40 0 101 75.51% -0.04
0.97 66.98% 24 0 174.00 183.60 230.00 2.10 4.10 0 288 72.18% -0.04
0.95 68.70% 132 0 164.70 175.40 240.00 2.90 4.90 0 214 71.36% -0.05
0.94 68.47% 69 0 155.70 166.60 250.00 3.60 5.90 0 1,743 70.19% -0.06
0.93 68.07% 77 0 147.00 157.80 260.00 5.40 6.60 1 307 69.92% -0.08
0.91 69.86% 100 26 140.10 149.10 270.00 6.60 8.10 0 303 69.33% -0.09
0.89 67.39% 75 0 129.90 141.20 280.00 8.00 9.90 0 1,763 68.86% -0.11
0.88 65.35% 151 0 121.80 131.70 290.00 9.30 11.40 0 200 67.42% -0.13
0.86 65.04% 446 0 113.90 123.80 300.00 11.80 14.00 0 3,487 68.05% -0.15
0.83 66.24% 62 3 108.30 115.70 310.00 13.20 15.50 0 382 65.93% -0.17
0.82 63.96% 576 0 98.80 108.40 320.00 15.60 19.10 0 193 66.33% -0.19
0.79 64.63% 521 0 92.10 102.10 330.00 18.40 22.20 0 195 66.09% -0.22
0.76 64.10% 560 0 86.00 94.40 340.00 22.00 25.00 1 158 65.77% -0.24
0.73 64.91% 280 14 81.20 87.80 350.00 26.10 27.90 1 106 65.46% -0.27
0.71 65.34% 348 1 76.00 81.80 360.00 28.80 33.00 0 118 65.30% -0.30
0.68 64.71% 597 3 70.00 75.70 370.00 32.90 37.60 0 156 65.32% -0.32
0.65 63.73% 136 0 63.30 70.30 380.00 37.40 42.20 0 79 65.19% -0.35
0.62 63.16% 139 19 57.90 64.80 390.00 43.30 45.30 2 301 64.62% -0.38
0.59 64.26% 549 17 55.00 60.10 400.00 46.70 51.30 4 163 63.95% -0.41
0.56 64.01% 221 13 50.50 55.40 410.00 50.50 57.90 0 57 63.55% -0.44
0.53 62.89% 217 11 45.00 50.80 420.00 56.80 61.90 0 10 62.74% -0.47
0.50 62.76% 189 0 41.10 46.80 430.00 64.00 69.60 0 59 64.36% -0.50
0.48 62.78% 78 0 37.30 43.50 440.00 69.00 75.90 0 34 63.50% -0.53
0.45 62.27% 111 0 33.00 40.30 450.00 74.90 82.50 0 35 63.05% -0.56
0.42 62.18% 160 0 30.80 36.20 460.00 82.20 89.30 0 3 63.27% -0.58
0.39 62.41% 137 1 28.50 33.20 470.00 88.60 96.40 0 42 62.83% -0.61
0.37 61.82% 186 0 24.40 31.10 480.00 96.10 106.00 0 60 64.40% -0.63
0.34 61.78% 97 0 22.30 28.30 490.00 102.80 113.40 0 32 63.82% -0.65
0.32 62.40% 414 1 21.80 25.30 500.00 110.80 121.10 0 57 64.02% -0.68
0.30 62.28% 143 0 18.90 23.90 510.00 119.00 128.90 19 33 64.21% -0.70
0.28 61.69% 172 0 16.80 21.40 520.00 127.20 136.80 0 4 64.24% -0.72
0.26 61.86% 176 0 15.30 19.70 530.00 135.00 144.20 0 3 63.37% -0.74
0.24 61.68% 170 0 13.70 17.90 540.00 143.20 153.50 0 28 64.02% -0.75
0.22 61.66% 118 0 12.20 16.50 550.00 151.50 161.90 0 12 63.86% -0.77
0.21 61.60% 102 0 10.80 15.20 560.00 160.70 170.60 0 0 64.51% -0.78
0.19 62.03% 94 0 10.00 14.10 570.00 168.10 179.40 0 0 63.49% -0.80
0.18 61.67% 98 0 8.70 12.80 580.00 178.40 188.10 0 0 64.86% -0.81
0.17 62.24% 91 20 9.00 11.10 590.00 187.60 197.40 0 0 65.69% -0.82
0.15 61.78% 1,096 0 7.20 10.60 600.00 197.20 206.60 0 2 66.74% -0.82
0.14 61.74% 103 0 6.80 9.30 610.00 204.60 215.70 0 0 65.26% -0.84
0.13 62.20% 108 0 6.10 8.90 620.00 214.10 224.90 0 0 66.01% -0.84
0.12 62.19% 36 0 5.50 8.10 630.00 224.80 234.50 0 0 68.59% -0.84
0.11 62.27% 40 0 5.00 7.40 640.00 233.00 244.00 0 0 68.10% -0.85
0.09 62.42% 95 0 4.10 6.20 660.00 253.30 263.30 0 0 72.13% -0.84
0.08 62.47% 36 0 3.20 5.30 680.00 272.80 282.80 0 0 75.47% -0.84
0.08 63.78% 26 0 3.50 5.00 690.00 281.30 292.60 0 0 75.64% -0.84
0.07 64.06% 140 0 3.20 4.70 700.00 292.30 302.40 0 0 78.29% -0.87
0.07 64.44% 84 0 3.00 4.40 710.00 301.30 312.30 0 0 78.69% -0.87
0.06 63.00% 78 0 2.00 4.00 720.00 310.90 322.20 0 0 79.73% -0.88
0.06 64.16% 75 0 2.00 4.00 730.00 320.60 332.50 0 0 81.31% -0.88
0.05 63.81% 27 0 1.90 3.40 740.00 330.50 342.40 0 0 82.64% -0.88
0.05 64.00% 28 0 1.60 3.30 750.00 340.70 352.20 0 0 84.18% -0.88
0.05 65.19% 24 0 1.85 3.10 760.00 350.70 362.10 0 0 85.58% -0.88
0.05 65.89% 14 0 1.95 2.85 770.00 360.60 372.30 0 0 87.19% -0.88
0.04 65.92% 7 0 1.70 2.70 780.00 370.70 382.10 0 0 88.55% -0.88
0.04 65.86% 20 0 1.50 2.50 790.00 380.80 392.40 0 0 90.48% -0.88
0.04 65.25% 1,004 0 1.05 2.40 800.00 390.20 402.60 0 0 91.45% -0.88
0.03 65.09% 2 0 0.80 2.30 810.00 400.00 412.00 0 0 91.91% -0.88
0.03 65.85% 42 0 0.85 2.20 820.00 410.30 422.60 0 0 94.39% -0.88
0.03 65.54% 13 0 0.60 2.10 830.00 420.30 432.40 0 0 95.54% -0.88
0.03 66.05% 24 0 0.65 1.95 840.00 430.50 442.00 0 0 96.67% -0.88
0.02 65.73% 1,038 0 0.45 1.85 850.00 442.20 452.20 0 0 100.23% -0.87
0.02 65.73% 38 0 0.50 1.60 860.00 450.20 462.60 0 0 99.71% -0.88


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