AppLovin Options

View AppLovin (APP) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.43

P/C Ratio (OI)

0.95

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

170.0470.0

170.0

470.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid91.7

Ask101.6

volume0

Intrest0

Strike

170

Last Price0.16Oct 16, 2026

Change

Bid-

Ask0.2

volume546

Intrest0

Last Price-

Change

Bid87.5

Ask97.5

volume0

Intrest0

Strike

175

Last Price0.1Oct 16, 2026

Change

0.1560%

Bid-

Ask0.2

volume528

Intrest1

Last Price-

Change

Bid82.5

Ask92.3

volume0

Intrest0

Strike

180

Last Price0.2Oct 16, 2026

Change

Bid-

Ask0.2

volume129

Intrest0

Last Price-

Change

Bid77.7

Ask87

volume0

Intrest0

Strike

185

Last Price0.13Oct 16, 2026

Change

Bid-

Ask1

volume48

Intrest0

Last Price-

Change

Bid72.6

Ask82.4

volume0

Intrest0

Strike

190

Last Price0.51Sep 08, 2026

Change

-0%

Bid-

Ask1.05

volume0

Intrest14

Last Price-

Change

Bid67.8

Ask77.6

volume0

Intrest0

Strike

195

Last Price0.31Oct 16, 2026

Change

0.26520%

Bid-

Ask0.3

volume2

Intrest16

Last Price66.5Oct 16, 2026

Change

Bid63.1

Ask71.6

volume10

Intrest0

Strike

200

Last Price0.37Oct 16, 2026

Change

0.27270%

Bid-

Ask0.65

volume42

Intrest21

Last Price-

Change

Bid58.1

Ask67.4

volume0

Intrest0

Strike

205

Last Price0.09Oct 16, 2026

Change

1.6694.86%

Bid-

Ask0.45

volume10

Intrest9

Last Price-

Change

Bid52.6

Ask62.6

volume0

Intrest0

Strike

210

Last Price0.17Oct 16, 2026

Change

0.1343.33%

Bid-

Ask0.45

volume15

Intrest1

Last Price-

Change

Bid48.3

Ask57.7

volume0

Intrest0

Strike

215

Last Price0.21Oct 16, 2026

Change

0.22000%

Bid-

Ask0.25

volume20

Intrest193

Last Price47.88Oct 16, 2026

Change

10.4717.94%

Bid42.1

Ask52.1

volume3

Intrest2

Strike

220

Last Price0.3Oct 16, 2026

Change

0.0836.36%

Bid-

Ask0.6

volume245

Intrest29

Last Price-

Change

Bid37.7

Ask46.1

volume0

Intrest0

Strike

225

Last Price0.46Oct 16, 2026

Change

0.26130%

Bid0.05

Ask0.6

volume206

Intrest48

Last Price40.17Oct 16, 2026

Change

Bid34.9

Ask43

volume180

Intrest0

Strike

227.5

Last Price0.45Oct 16, 2026

Change

Bid-

Ask0.85

volume9

Intrest0

Last Price37.74Oct 16, 2026

Change

3.428.31%

Bid35

Ask40.5

volume210

Intrest3

Strike

230

Last Price0.48Oct 16, 2026

Change

0.2392%

Bid0.3

Ask0.6

volume232

Intrest147

Last Price36.2Oct 16, 2026

Change

2.556.58%

Bid30.8

Ask40.6

volume30

Intrest3

Strike

232.5

Last Price0.66Oct 16, 2026

Change

0.2628.26%

Bid-

Ask0.75

volume2

Intrest14

Last Price38.62Oct 16, 2026

Change

2.266.22%

Bid28

Ask38

volume10

Intrest4

Strike

235

Last Price0.75Oct 16, 2026

Change

0.5200%

Bid0.35

Ask0.85

volume67

Intrest144

Last Price35.17Oct 16, 2026

Change

5.7213.99%

Bid25.2

Ask33.3

volume30

Intrest1

Strike

237.5

Last Price1.31Oct 16, 2026

Change

0.91227.5%

Bid0.55

Ask2.3

volume71

Intrest23

Last Price32.75Oct 16, 2026

Change

5.7214.87%

Bid23

Ask31

volume26

Intrest13

Strike

240

Last Price1.36Oct 16, 2026

Change

0.86172%

Bid0.95

Ask1.15

volume398

Intrest229

Last Price34.06Oct 16, 2026

Change

1.243.51%

Bid22.4

Ask26.3

volume8

Intrest16

Strike

242.5

Last Price1.31Oct 16, 2026

Change

0.76138.18%

Bid0.8

Ask1.55

volume588

Intrest43

Last Price31.65Oct 16, 2026

Change

9.4342.44%

Bid18.3

Ask26.6

volume14

Intrest23

Strike

245

Last Price1.7Oct 16, 2026

Change

0.92117.95%

Bid1.35

Ask1.85

volume639

Intrest142

Last Price29.62Oct 16, 2026

Change

9.3546.13%

Bid17

Ask22.6

volume6

Intrest20

Strike

247.5

Last Price2.18Oct 16, 2026

Change

1.38172.5%

Bid1.85

Ask2.45

volume491

Intrest275

Last Price20.46Oct 16, 2026

Change

2.9216.65%

Bid17.1

Ask20

volume3

Intrest50

Strike

250

Last Price2.85Oct 16, 2026

Change

1.65137.5%

Bid2.35

Ask2.7

volume511

Intrest510

Last Price16.5Oct 16, 2026

Change

7.832.1%

Bid12.3

Ask18

volume8

Intrest2

Strike

252.5

Last Price3.24Oct 16, 2026

Change

1.78121.92%

Bid2.75

Ask3.4

volume103

Intrest286

Last Price14.75Oct 16, 2026

Change

2.9616.71%

Bid13

Ask15.9

volume5

Intrest40

Strike

255

Last Price3.76Oct 16, 2026

Change

2.26150.67%

Bid3.3

Ask4

volume238

Intrest655

Last Price20Oct 15, 2026

Change

-0%

Bid8.8

Ask17

volume0

Intrest1

Strike

257.5

Last Price4.73Oct 16, 2026

Change

2.52114.03%

Bid3.5

Ask4.8

volume30

Intrest222

Last Price12.05Oct 16, 2026

Change

8.9542.62%

Bid7

Ask12.9

volume7

Intrest99

Strike

260

Last Price5.9Oct 16, 2026

Change

3.28125.19%

Bid4.8

Ask6

volume320

Intrest407

Last Price9.5Oct 16, 2026

Change

9.2349.28%

Bid6.3

Ask11.9

volume15

Intrest31

Strike

262.5

Last Price5.73Oct 16, 2026

Change

2.2363.71%

Bid3.2

Ask6.6

volume83

Intrest99

Last Price8.6Oct 16, 2026

Change

9.4252.28%

Bid8.2

Ask10.1

volume49

Intrest125

Strike

265

Last Price7.53Oct 16, 2026

Change

2.6153.05%

Bid6.5

Ask7.5

volume191

Intrest289

Last Price7.24Oct 16, 2026

Change

7.3450.34%

Bid4.9

Ask7.8

volume28

Intrest31

Strike

267.5

Last Price8.11Oct 16, 2026

Change

3.8188.6%

Bid8.1

Ask9.6

volume220

Intrest30

Last Price6.35Oct 16, 2026

Change

6.1549.2%

Bid5.9

Ask6.7

volume60

Intrest151

Strike

270

Last Price10.72Oct 16, 2026

Change

5.3298.52%

Bid9.1

Ask12.4

volume309

Intrest607

Last Price5.36Oct 16, 2026

Change

7.1957.29%

Bid4.2

Ask5.6

volume48

Intrest140

Strike

272.5

Last Price12.08Oct 16, 2026

Change

5.0872.57%

Bid9.8

Ask14.6

volume58

Intrest79

Last Price4.37Oct 16, 2026

Change

7.2262.3%

Bid2.5

Ask4.8

volume76

Intrest111

Strike

275

Last Price13.5Oct 16, 2026

Change

6.4691.76%

Bid11.9

Ask15.1

volume126

Intrest301

Last Price4.7Oct 16, 2026

Change

4.4548.63%

Bid3.4

Ask3.9

volume85

Intrest78

Strike

277.5

Last Price14.95Oct 16, 2026

Change

6.2571.84%

Bid13.9

Ask18.3

volume46

Intrest82

Last Price2.95Oct 16, 2026

Change

5.8566.48%

Bid2.65

Ask3.2

volume489

Intrest241

Strike

280

Last Price17.22Oct 16, 2026

Change

7.7882.42%

Bid15.6

Ask18.9

volume172

Intrest314

Last Price2.43Oct 16, 2026

Change

5.2768.44%

Bid2.1

Ask2.75

volume148

Intrest136

Strike

282.5

Last Price19.3Oct 16, 2026

Change

8.0771.86%

Bid17.9

Ask23.2

volume42

Intrest41

Last Price1.95Oct 16, 2026

Change

4.5570%

Bid1.6

Ask2.65

volume201

Intrest498

Strike

285

Last Price20.52Oct 16, 2026

Change

7.8662.09%

Bid19.9

Ask22.7

volume13

Intrest144

Last Price1.55Oct 16, 2026

Change

4.1472.76%

Bid-

Ask1.95

volume139

Intrest44

Strike

287.5

Last Price23.07Oct 16, 2026

Change

10.2479.81%

Bid20.8

Ask25.2

volume3

Intrest26

Last Price1.25Oct 16, 2026

Change

3.9575.96%

Bid0.95

Ask1.4

volume183

Intrest368

Strike

290

Last Price25.8Oct 16, 2026

Change

10.8973.04%

Bid24.3

Ask27.7

volume28

Intrest347

Last Price1Oct 16, 2026

Change

2.873.68%

Bid0.7

Ask1.1

volume67

Intrest36

Strike

292.5

Last Price26.58Oct 16, 2026

Change

7.9542.67%

Bid23.6

Ask29.6

volume9

Intrest36

Last Price0.86Oct 16, 2026

Change

2.8676.88%

Bid0.6

Ask1.1

volume75

Intrest179

Strike

295

Last Price30.47Oct 16, 2026

Change

9.3244.07%

Bid27.4

Ask33.8

volume73

Intrest313

Last Price0.67Oct 16, 2026

Change

2.5379.06%

Bid-

Ask0.75

volume38

Intrest50

Strike

297.5

Last Price32.59Oct 16, 2026

Change

10.1645.3%

Bid29.3

Ask36.2

volume9

Intrest68

Last Price0.52Oct 16, 2026

Change

1.9879.2%

Bid0.5

Ask0.55

volume441

Intrest648

Strike

300

Last Price35.43Oct 16, 2026

Change

10.3841.44%

Bid32.8

Ask37

volume41

Intrest211

Last Price0.48Oct 16, 2026

Change

1.5576.35%

Bid0.25

Ask0.55

volume76

Intrest129

Strike

302.5

Last Price27.8Oct 09, 2026

Change

-0%

Bid31.4

Ask40.5

volume0

Intrest2

Last Price0.4Oct 16, 2026

Change

1.275%

Bid0.35

Ask0.45

volume88

Intrest255

Strike

305

Last Price29.61Oct 16, 2026

Change

14.5832.99%

Bid37.3

Ask43.6

volume3

Intrest94

Last Price0.31Oct 16, 2026

Change

1.0977.86%

Bid-

Ask0.4

volume18

Intrest35

Strike

307.5

Last Price35.68Oct 13, 2026

Change

-0%

Bid36.3

Ask45

volume0

Intrest3

Last Price0.3Oct 16, 2026

Change

0.8573.91%

Bid0.2

Ask0.35

volume73

Intrest920

Strike

310

Last Price43.1Oct 16, 2026

Change

8.0422.93%

Bid38.8

Ask48.6

volume4

Intrest207

Last Price0.36Oct 16, 2026

Change

0.6965.71%

Bid0.1

Ask0.5

volume6

Intrest56

Strike

312.5

Last Price41.05Oct 13, 2026

Change

-0%

Bid41.3

Ask49.8

volume0

Intrest30

Last Price0.2Oct 16, 2026

Change

0.5974.68%

Bid0.15

Ask0.3

volume19

Intrest196

Strike

315

Last Price48.85Oct 16, 2026

Change

9.2523.36%

Bid43.8

Ask53.4

volume4

Intrest41

Last Price0.3Oct 16, 2026

Change

0.125%

Bid0.05

Ask0.4

volume3

Intrest3

Strike

317.5

Last Price-

Change

Bid46.2

Ask55.2

volume0

Intrest0

Last Price0.2Oct 16, 2026

Change

0.3865.52%

Bid-

Ask0.25

volume397

Intrest296

Strike

320

Last Price54.31Oct 16, 2026

Change

9.721.74%

Bid48.7

Ask58.6

volume1

Intrest40

Last Price0.45Oct 15, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest3

Strike

322.5

Last Price-

Change

Bid49.9

Ask59.9

volume0

Intrest0

Last Price0.2Oct 16, 2026

Change

0.2555.56%

Bid0.05

Ask0.2

volume118

Intrest205

Strike

325

Last Price49.23Oct 16, 2026

Change

8.7715.12%

Bid53.7

Ask63

volume18

Intrest64

Last Price0.34Oct 15, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest4

Strike

327.5

Last Price-

Change

Bid55.1

Ask65.1

volume0

Intrest0

Last Price0.15Oct 16, 2026

Change

0.1854.55%

Bid0.05

Ask0.25

volume2

Intrest435

Strike

330

Last Price60.62Oct 16, 2026

Change

3.666.43%

Bid58.7

Ask68.5

volume3

Intrest62

Last Price0.13Oct 16, 2026

Change

0.3271.11%

Bid-

Ask0.25

volume1

Intrest82

Strike

332.5

Last Price-

Change

Bid60.4

Ask70.3

volume0

Intrest0

Last Price0.35Oct 15, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest130

Strike

335

Last Price58.9Oct 16, 2026

Change

5.458.47%

Bid63.7

Ask73.3

volume18

Intrest31

Last Price0.1Oct 16, 2026

Change

0.1560%

Bid0.05

Ask0.2

volume135

Intrest48

Strike

340

Last Price59.7Oct 06, 2026

Change

-0%

Bid67.6

Ask77.1

volume0

Intrest2

Last Price0.05Oct 16, 2026

Change

0.1372.22%

Bid-

Ask0.1

volume51

Intrest89

Strike

345

Last Price-

Change

Bid73.2

Ask83.2

volume0

Intrest0

Last Price0.17Oct 15, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest156

Strike

350

Last Price79.32Oct 02, 2026

Change

-0%

Bid77.8

Ask87.7

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.2180.77%

Bid-

Ask0.1

volume1

Intrest18

Strike

355

Last Price-

Change

Bid83.2

Ask92.4

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0550%

Bid-

Ask0.15

volume1

Intrest76

Strike

360

Last Price41.8Sep 22, 2026

Change

-0%

Bid86.8

Ask96.8

volume0

Intrest0

Last Price0.4Oct 06, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest73

Strike

365

Last Price82.03Oct 05, 2026

Change

-0%

Bid92.6

Ask102.6

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.488.89%

Bid-

Ask0.15

volume1

Intrest115

Strike

370

Last Price86.2Oct 05, 2026

Change

-0%

Bid97.8

Ask107.8

volume0

Intrest0

Last Price0.25Oct 06, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest53

Strike

375

Last Price-

Change

Bid101.5

Ask114.4

volume0

Intrest0

Last Price0.1Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest112

Strike

380

Last Price68.3Sep 17, 2026

Change

-0%

Bid106.7

Ask122.3

volume0

Intrest0

Last Price0.21Oct 15, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest106

Strike

385

Last Price105.26Oct 01, 2026

Change

-0%

Bid111.5

Ask125.2

volume0

Intrest0

Last Price0.13Oct 16, 2026

Change

0.784.34%

Bid-

Ask0.25

volume2

Intrest51

Strike

390

Last Price-

Change

Bid116.6

Ask131.5

volume0

Intrest0

Last Price0.4Oct 06, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest8

Strike

395

Last Price86.45Sep 28, 2026

Change

-0%

Bid121.5

Ask135

volume0

Intrest0

Last Price0.04Oct 15, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest132

Strike

400

Last Price112.2Oct 01, 2026

Change

-0%

Bid126.5

Ask142.3

volume0

Intrest0

Last Price0.11Oct 15, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest57

Strike

405

Last Price-

Change

Bid131.7

Ask147.2

volume0

Intrest0

Last Price0.71Oct 15, 2026

Change

-0%

Bid-

Ask1.1

volume0

Intrest10

Strike

410

Last Price97.64Sep 24, 2026

Change

-0%

Bid136.6

Ask152.2

volume0

Intrest0

Last Price0.06Oct 05, 2026

Change

-0%

Bid-

Ask1.8

volume0

Intrest57

Strike

415

Last Price-

Change

Bid141.5

Ask157.3

volume0

Intrest0

Last Price1.15Oct 15, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest25

Strike

420

Last Price-

Change

Bid146.5

Ask162.2

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

0.0550%

Bid-

Ask0.15

volume150

Intrest56

Strike

425

Last Price-

Change

Bid151.5

Ask166.1

volume0

Intrest0

Last Price0.68Oct 15, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest2

Strike

430

Last Price97Sep 17, 2026

Change

-0%

Bid156.6

Ask171.3

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest8

Strike

435

Last Price-

Change

Bid161.5

Ask177.3

volume0

Intrest0

Last Price0.14Oct 15, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest7

Strike

440

Last Price-

Change

Bid166.6

Ask182.3

volume0

Intrest0

Last Price1.02Oct 15, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest2

Strike

445

Last Price-

Change

Bid171.5

Ask187.3

volume0

Intrest0

Last Price1Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Strike

450

Last Price-

Change

Bid176.5

Ask192.3

volume0

Intrest0

Last Price1.14Sep 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

455

Last Price-

Change

Bid181.5

Ask196.6

volume0

Intrest0

Last Price0.39Sep 25, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest133

Strike

460

Last Price-

Change

Bid186.7

Ask202.3

volume0

Intrest0

Last Price0.15Sep 25, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest102

Strike

465

Last Price-

Change

Bid191.5

Ask207.3

volume0

Intrest0

Last Price0.2Sep 25, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest13

Strike

470

Last Price186.7Oct 06, 2026

Change

-0%

Bid196.7

Ask212.2

volume0

Intrest0

AppLovin Corp Option Chain

AppLovin Options