APP Option Chain

±100%
to

Showing results for APP, 2027-06-17(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 53.29% 186 0 286.60 301.30 105.00 0.10 1.20 0 1,274 81.30% -0.01
1.00 51.50% 86 0 281.80 296.50 110.00 0.15 1.25 30 1,587 79.45% -0.01
1.00 49.80% 39 0 277.00 291.80 115.00 0.15 1.50 0 78 78.75% -0.01
1.00 48.17% 35 0 272.00 288.30 120.00 0.45 1.60 0 128 78.80% -0.01
1.00 46.61% 46 0 267.20 283.30 125.00 0.25 1.60 0 79 75.10% -0.01
1.00 45.11% 32 0 262.70 278.90 130.00 1.10 1.80 0 96 78.23% -0.01
1.00 43.67% 76 0 257.90 274.30 135.00 1.15 2.95 0 107 80.63% -0.02
1.00 42.28% 56 0 253.30 269.70 140.00 0.70 3.20 0 294 77.45% -0.02
1.00 40.94% 91 0 249.00 263.70 145.00 1.45 2.20 0 80 74.19% -0.02
1.00 39.65% 71 2 244.00 256.20 150.00 1.75 2.50 0 164 74.00% -0.02
1.00 38.40% 82 0 240.60 252.20 155.00 1.85 2.90 0 38 73.33% -0.02
0.99 55.44% 73 0 236.00 250.00 160.00 1.80 3.50 0 131 72.69% -0.03
0.99 53.39% 2 0 230.50 245.70 165.00 0.30 6.00 0 45 73.08% -0.03
0.98 66.70% 17 0 228.10 242.00 170.00 3.00 4.70 0 71 74.07% -0.03
0.99 51.51% 7 0 222.60 234.30 175.00 2.70 8.10 0 83 77.82% -0.04
0.97 64.83% 12 0 218.20 233.20 180.00 3.60 5.00 0 116 71.57% -0.04
0.96 67.97% 15 0 215.20 228.80 185.00 3.90 5.90 0 112 71.65% -0.04
0.96 66.26% 8 0 209.90 224.50 190.00 4.90 6.30 0 239 71.88% -0.05
0.96 65.13% 4 0 205.10 220.00 195.00 5.40 6.40 1 126 70.72% -0.05
0.96 59.95% 128 0 201.50 212.10 200.00 5.90 8.00 87 683 71.69% -0.06
0.95 61.53% 61 0 192.80 204.30 210.00 7.20 8.60 0 554 70.02% -0.07
0.92 68.82% 119 0 189.00 197.10 220.00 7.10 11.20 0 160 68.90% -0.08
0.92 65.70% 42 0 176.30 191.10 230.00 10.50 13.50 0 461 70.75% -0.09
0.90 67.48% 46 3 170.40 183.30 240.00 12.20 13.90 0 563 68.60% -0.10
0.88 69.42% 176 0 165.50 175.60 250.00 14.40 16.90 0 1,492 68.99% -0.12
0.87 67.47% 63 0 158.20 166.10 260.00 14.70 20.60 1 2,889 68.04% -0.13
0.86 66.95% 90 0 150.70 158.90 270.00 17.90 22.20 2 615 67.45% -0.15
0.84 67.59% 50 0 142.70 154.30 280.00 22.20 25.90 1 368 68.73% -0.17
0.82 66.72% 217 0 137.50 145.10 290.00 25.20 28.60 2 449 68.14% -0.18
0.80 67.96% 248 0 131.00 141.10 300.00 28.60 32.10 0 788 68.03% -0.20
0.79 64.28% 161 0 121.90 131.60 310.00 31.90 35.80 0 443 67.72% -0.22
0.77 66.14% 248 3 117.50 127.60 320.00 35.30 37.80 0 413 66.34% -0.23
0.75 65.71% 532 0 110.20 122.80 330.00 39.70 43.40 1 296 67.18% -0.25
0.73 66.96% 221 0 107.40 117.30 340.00 43.90 48.20 0 439 67.24% -0.27
0.71 65.72% 543 0 100.00 111.80 350.00 48.10 52.40 0 720 66.79% -0.29
0.69 65.37% 109 0 96.90 104.20 360.00 52.70 55.20 0 303 65.71% -0.31
0.67 66.29% 116 2 91.80 101.80 370.00 57.70 62.40 0 171 66.65% -0.33
0.65 66.19% 151 0 87.20 97.10 380.00 63.00 67.00 0 206 66.35% -0.35
0.63 64.54% 479 0 82.40 89.40 390.00 66.70 73.80 0 327 66.14% -0.37
0.61 63.84% 533 8 76.50 85.30 400.00 69.40 77.10 0 910 63.85% -0.39
0.60 65.47% 140 1 74.10 83.60 410.00 78.20 86.00 0 95 66.39% -0.41
0.58 65.01% 218 0 70.50 78.50 420.00 81.60 87.50 0 168 63.38% -0.43
0.56 65.52% 136 0 66.80 76.20 430.00 86.30 93.60 0 125 62.70% -0.45
0.54 62.89% 162 20 63.00 66.70 440.00 95.90 99.90 0 622 63.99% -0.47
0.52 62.56% 197 9 56.20 66.10 450.00 102.30 106.40 1 778 63.89% -0.49
0.50 64.75% 286 4 56.30 65.10 460.00 105.50 116.50 0 166 63.83% -0.51
0.48 63.67% 143 1 52.80 60.00 470.00 112.40 119.60 0 88 62.26% -0.53
0.46 60.71% 108 5 46.70 53.20 480.00 119.40 126.90 0 75 62.34% -0.55
0.45 64.52% 143 0 46.90 56.90 490.00 126.50 134.00 0 39 62.26% -0.57
0.42 61.42% 921 54 42.90 48.30 500.00 133.80 143.80 0 412 63.29% -0.58
0.42 63.27% 79 0 41.10 49.70 510.00 141.30 151.40 0 103 63.38% -0.59
0.40 62.90% 81 1 38.90 46.40 520.00 148.80 156.60 0 63 62.30% -0.62
0.38 61.21% 181 1 33.60 43.40 530.00 156.60 167.20 0 230 63.62% -0.62
0.36 61.43% 190 1 33.00 40.40 540.00 162.00 173.70 0 67 61.93% -0.65
0.35 60.98% 461 0 29.30 39.20 550.00 172.40 182.80 0 276 63.60% -0.65
0.33 60.69% 315 1 28.40 35.80 560.00 180.50 188.90 0 64 62.74% -0.67
0.32 60.95% 348 3 26.10 35.20 570.00 188.80 199.40 0 33 63.96% -0.68
0.31 61.49% 94 0 26.20 33.00 580.00 197.10 207.70 0 30 64.07% -0.69
0.30 61.88% 119 0 24.70 32.20 590.00 205.90 215.80 0 17 64.25% -0.70
0.28 60.90% 2,919 3 23.20 28.70 600.00 214.00 223.00 0 104 63.52% -0.72
0.27 62.07% 1,164 0 21.80 29.70 610.00 220.50 231.30 0 13 62.39% -0.74
0.26 60.80% 105 0 20.10 26.20 620.00 230.00 244.00 0 22 65.20% -0.73
0.25 62.02% 122 0 19.20 27.00 630.00 238.20 253.20 0 11 65.39% -0.74
0.24 61.86% 163 0 17.80 25.70 640.00 249.80 262.10 0 16 67.25% -0.73
0.22 60.65% 564 0 16.90 22.10 650.00 256.10 271.10 0 4 66.16% -0.75
0.22 60.87% 123 0 15.90 21.40 660.00 265.30 279.80 0 1 66.47% -0.76
0.20 60.57% 28 1 14.50 20.30 670.00 274.40 289.00 0 0 67.00% -0.76
0.21 62.75% 124 0 16.60 20.10 680.00 283.60 297.50 0 0 67.11% -0.77
0.20 61.96% 268 0 12.60 20.90 690.00 295.20 307.90 0 0 69.89% -0.76
0.19 61.79% 967 0 11.80 19.70 700.00 304.50 317.30 0 0 70.62% -0.76
0.18 62.18% 66 0 11.10 19.40 710.00 313.80 326.70 0 0 71.33% -0.76
0.17 62.47% 56 0 10.80 18.60 720.00 323.20 336.20 0 0 72.16% -0.76
0.17 62.52% 176 0 10.00 18.00 730.00 332.70 345.60 0 0 72.98% -0.76
0.16 62.53% 71 0 9.30 17.30 740.00 340.10 353.30 0 0 71.22% -0.78
0.15 62.35% 155 0 8.70 16.30 750.00 351.90 363.00 0 0 73.80% -0.77
0.15 63.02% 315 0 8.60 16.10 760.00 361.50 374.40 0 0 76.02% -0.76
0.14 62.60% 247 0 7.40 15.50 770.00 371.30 384.00 0 0 77.17% -0.76
0.13 61.96% 128 0 7.80 13.10 780.00 381.00 393.70 0 0 78.31% -0.76
0.14 64.56% 85 0 8.80 14.50 790.00 390.80 403.40 0 0 79.53% -0.76
0.12 62.56% 291 0 5.90 13.70 800.00 400.60 412.40 0 0 80.28% -0.76
0.12 62.37% 130 0 6.30 12.10 810.00 410.50 423.00 0 0 82.18% -0.75
0.12 63.30% 45 0 5.50 13.10 820.00 420.40 433.40 0 0 83.95% -0.74
0.11 62.70% 63 0 4.30 12.70 830.00 427.60 443.60 0 0 83.77% -0.75
0.11 63.26% 234 0 4.90 11.90 840.00 437.20 453.20 0 0 84.76% -0.78
0.10 63.18% 86 0 3.90 12.00 850.00 447.20 463.20 0 0 85.85% -0.78
0.10 63.33% 45 0 4.40 10.90 860.00 457.70 473.20 0 0 87.20% -0.78
0.10 63.17% 127 0 3.10 11.30 870.00 467.10 483.10 0 0 87.88% -0.78
0.09 63.46% 150 0 4.10 9.90 880.00 477.50 493.10 0 0 89.16% -0.78
0.09 63.72% 282 0 4.80 8.80 890.00 487.50 503.10 0 0 90.20% -0.78
0.09 63.66% 22 0 3.60 9.30 900.00 498.20 513.10 0 0 91.61% -0.78
0.08 63.77% 21 0 3.30 9.10 910.00 507.50 523.10 0 0 92.25% -0.78
0.08 64.07% 41 0 2.70 9.40 920.00 517.50 533.20 0 0 93.31% -0.78
0.08 63.63% 108 0 2.15 9.00 930.00 527.70 543.10 0 0 94.37% -0.78
0.07 63.95% 276 0 2.70 8.20 940.00 537.10 553.20 0 0 95.08% -0.78
0.07 64.01% 99 0 2.65 7.80 950.00 547.10 563.20 0 0 96.06% -0.78
0.07 64.10% 171 0 2.35 7.70 960.00 557.10 573.10 0 0 96.98% -0.78
0.07 64.05% 83 0 2.65 6.90 970.00 567.10 583.20 0 0 97.99% -0.78
0.07 64.42% 91 0 2.50 6.90 980.00 577.50 593.20 0 0 99.16% -0.78
0.06 64.45% 120 0 2.10 6.90 990.00 587.10 602.70 0 0 99.61% -0.78
0.06 63.19% 232 0 2.90 4.80 1,000.00 597.10 613.10 0 0 100.76% -0.78
0.06 64.71% 61 0 1.80 6.60 1,010.00 607.50 623.20 0 0 101.96% -0.78
0.06 64.46% 104 0 1.75 6.10 1,020.00 617.10 633.20 0 0 102.66% -0.78
0.05 64.82% 194 0 1.85 5.90 1,030.00 627.10 643.20 0 0 103.57% -0.78
0.05 63.63% 56 0 0.65 6.00 1,040.00 637.50 653.20 0 0 104.68% -0.77
0.05 65.00% 194 0 2.30 4.90 1,050.00 647.50 663.10 0 0 105.52% -0.77
0.04 61.88% 127 0 0.60 4.50 1,060.00 657.50 673.20 0 0 106.46% -0.77
0.05 64.94% 237 0 1.35 5.20 1,070.00 667.10 683.40 0 0 107.23% -0.77
0.05 65.99% 325 0 0.10 6.80 1,080.00 677.10 693.10 0 0 107.94% -0.77
0.05 65.38% 373 0 1.45 4.80 1,090.00 687.40 703.10 0 0 108.96% -0.77
0.04 64.12% 99 1 1.30 4.00 1,100.00 699.50 710.70 0 0 109.66% -0.77
0.04 64.18% 1,185 0 1.50 3.60 1,110.00 707.50 723.10 0 0 110.72% -0.77


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