APP Option Chain

±100%
to

Showing results for APP, 2027-03-19(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.98 104.01% 6 0 265.50 277.30 135.00 0.00 1.05 0 34 93.71% -0.01
0.98 99.64% 0 0 260.40 272.30 140.00 0.00 1.15 0 20 92.16% -0.01
0.98 96.39% 0 0 256.00 266.80 145.00 0.00 1.20 0 12 89.96% -0.01
0.98 95.10% 1 0 250.90 262.40 150.00 0.00 1.30 0 12 88.39% -0.01
0.98 94.15% 3 0 245.90 258.00 155.00 0.40 0.85 0 28 76.51% -0.01
0.98 91.95% 2 0 241.70 252.50 160.00 0.15 1.50 0 12 77.29% -0.01
0.98 89.03% 3 0 236.50 247.80 165.00 0.30 1.65 0 124 76.91% -0.01
0.98 86.21% 2 0 231.90 242.50 170.00 0.70 1.25 50 274 74.59% -0.01
0.97 85.25% 0 0 227.20 237.80 175.00 0.55 1.35 40 153 72.03% -0.01
0.97 83.88% 1 0 222.40 233.10 180.00 0.70 1.75 0 135 72.81% -0.02
0.97 82.78% 21 0 217.70 228.40 185.00 1.30 1.85 10 52 73.76% -0.02
0.97 78.99% 0 0 213.00 222.80 190.00 1.50 2.55 0 85 74.94% -0.03
0.96 80.15% 13 0 208.30 218.90 195.00 1.30 2.25 0 167 70.89% -0.02
0.96 79.17% 26 0 203.50 214.40 200.00 1.60 2.95 0 485 72.10% -0.03
0.95 77.24% 54 0 194.20 205.20 210.00 2.60 3.50 0 219 72.04% -0.04
0.95 74.68% 588 0 185.30 195.40 220.00 2.70 4.70 0 391 70.69% -0.05
0.94 74.13% 11 0 176.30 186.90 230.00 4.00 5.50 0 660 70.51% -0.06
0.93 72.62% 150 0 167.30 178.10 240.00 5.20 6.70 0 259 70.20% -0.07
0.92 70.69% 137 0 158.60 168.90 250.00 5.50 8.00 0 287 68.20% -0.08
0.90 69.32% 424 1 150.10 160.10 260.00 6.70 9.50 0 391 67.45% -0.09
0.89 68.69% 65 0 141.80 152.00 270.00 8.40 11.20 0 719 67.10% -0.11
0.87 67.66% 203 0 133.70 143.70 280.00 10.20 13.10 0 221 66.60% -0.12
0.86 66.78% 84 0 125.90 135.60 290.00 11.90 15.30 0 612 65.88% -0.14
0.84 66.08% 568 0 118.30 127.90 300.00 14.10 17.80 0 687 65.49% -0.16
0.82 65.76% 120 0 110.90 120.90 310.00 17.20 19.90 0 269 65.10% -0.18
0.79 67.13% 180 1 106.30 113.90 320.00 20.00 22.40 0 253 64.41% -0.20
0.77 65.30% 121 0 97.40 107.40 330.00 23.30 26.30 0 339 64.73% -0.23
0.75 64.87% 132 0 91.20 100.60 340.00 25.70 30.40 0 290 64.15% -0.25
0.73 63.60% 265 0 84.10 93.90 350.00 30.20 32.60 5 392 63.39% -0.28
0.70 64.64% 332 0 79.70 88.70 360.00 34.00 38.40 0 95 64.08% -0.30
0.67 62.81% 82 0 72.60 82.00 370.00 37.70 42.60 0 259 63.40% -0.33
0.65 62.31% 89 0 67.10 76.40 380.00 43.00 45.70 0 27 62.71% -0.36
0.62 61.63% 149 0 61.80 70.80 390.00 47.50 51.20 0 26 62.63% -0.38
0.59 62.20% 677 0 59.90 64.60 400.00 52.70 55.50 0 59 61.98% -0.41
0.57 62.20% 108 3 56.10 59.80 410.00 58.40 62.60 0 35 62.83% -0.44
0.54 62.51% 107 0 52.80 55.60 420.00 64.10 68.70 0 109 62.85% -0.46
0.52 62.29% 497 0 46.60 53.80 430.00 68.00 74.00 0 79 61.24% -0.49
0.49 62.72% 158 0 43.90 50.20 440.00 73.80 81.00 0 36 61.27% -0.52
0.47 61.70% 219 0 41.10 44.40 450.00 80.80 87.60 1 93 61.48% -0.54
0.44 61.67% 110 0 37.90 41.30 460.00 87.30 95.20 0 13 61.73% -0.56
0.42 61.19% 118 0 34.20 38.30 470.00 93.00 101.30 0 13 60.49% -0.59
0.40 62.40% 186 0 31.50 37.80 480.00 101.10 107.20 0 17 60.21% -0.62
0.37 60.89% 119 0 28.80 32.70 490.00 107.50 114.40 0 25 59.47% -0.64
0.35 60.71% 1,506 1 26.30 30.20 500.00 114.60 125.70 0 60 61.30% -0.66
0.33 61.43% 116 0 25.50 27.90 510.00 123.30 132.10 0 49 61.03% -0.68
0.31 60.57% 112 0 22.00 25.90 520.00 130.70 141.40 0 2 61.55% -0.69
0.30 61.50% 146 0 20.20 25.50 530.00 139.30 149.20 0 1 61.72% -0.71
0.28 61.82% 52 0 19.50 23.20 540.00 147.60 154.30 0 17 59.72% -0.74
0.26 60.82% 106 0 16.70 21.20 550.00 155.00 164.80 0 9 60.51% -0.75
0.25 61.53% 76 0 15.90 20.10 560.00 163.50 173.40 0 25 60.62% -0.77
0.23 61.87% 35 1 15.20 18.50 570.00 172.80 181.10 0 1 60.50% -0.78
0.22 61.29% 457 0 13.10 17.20 580.00 180.40 191.40 0 0 60.93% -0.79
0.20 61.26% 88 0 11.80 16.10 590.00 190.50 200.20 0 0 62.08% -0.80
0.19 61.25% 202 0 10.70 15.00 600.00 199.00 208.70 0 1 61.54% -0.81
0.18 61.75% 257 0 10.10 14.20 610.00 207.60 218.20 0 0 61.82% -0.82
0.17 61.91% 44 0 10.10 12.50 620.00 216.10 227.30 0 0 61.52% -0.83
0.16 62.40% 61 0 9.40 12.00 630.00 226.60 236.60 0 0 63.30% -0.83
0.15 61.80% 33 0 8.00 11.10 640.00 234.70 245.90 0 0 62.61% -0.85
0.14 61.50% 188 0 7.30 10.00 650.00 245.40 255.10 0 0 64.50% -0.84
0.13 61.66% 8 0 6.70 9.40 660.00 253.50 264.60 0 0 63.84% -0.85
0.12 61.63% 20 0 6.00 8.80 670.00 264.00 274.10 0 0 65.88% -0.85
0.11 61.47% 71 0 5.50 8.00 680.00 274.00 283.70 0 0 67.46% -0.85
0.11 62.59% 88 0 5.70 7.70 690.00 282.50 293.40 0 0 67.42% -0.85
0.10 62.74% 584 0 5.30 7.20 700.00 292.70 303.10 0 0 69.39% -0.85
0.09 62.05% 82 0 4.40 6.60 710.00 302.80 312.80 0 0 71.26% -0.84
0.09 62.00% 81 0 4.00 6.10 720.00 312.40 322.60 0 0 72.66% -0.91
0.08 61.84% 108 0 3.60 5.60 730.00 322.50 332.50 0 0 74.78% -0.91
0.08 62.31% 177 0 3.50 5.30 740.00 331.20 342.50 0 0 76.88% -0.86
0.07 62.74% 243 0 3.50 4.90 750.00 339.90 352.40 0 0 78.31% -0.86


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