AppLovin Options

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

P/C Ratio (Vol)

1.64

P/C Ratio (OI)

0.96

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

Bid99

Ask109

volume0

Intrest0

Strike

170

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest510

Last Price-

Change

Bid95

Ask104.4

volume0

Intrest0

Strike

175

Last Price0.05Oct 20, 2026

Change

0.0550%

Bid-

Ask0.15

volume1

Intrest388

Last Price-

Change

Bid89.4

Ask99.4

volume0

Intrest0

Strike

180

Last Price0.2Oct 16, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest129

Last Price-

Change

Bid85

Ask94.3

volume0

Intrest0

Strike

185

Last Price0.05Oct 20, 2026

Change

0.0861.54%

Bid-

Ask4.3

volume1

Intrest24

Last Price-

Change

Bid79

Ask89

volume0

Intrest0

Strike

190

Last Price0.05Oct 20, 2026

Change

0.4690.2%

Bid-

Ask4.2

volume1

Intrest14

Last Price-

Change

Bid74.3

Ask84.2

volume0

Intrest0

Strike

195

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume1

Intrest16

Last Price66.5Oct 16, 2026

Change

-0%

Bid68.8

Ask78.8

volume0

Intrest10

Strike

200

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest53

Last Price-

Change

Bid63.8

Ask73.8

volume0

Intrest0

Strike

205

Last Price1.02Oct 20, 2026

Change

1.8163.96%

Bid-

Ask0.6

volume1

Intrest11

Last Price-

Change

Bid59.3

Ask69.3

volume0

Intrest0

Strike

210

Last Price0.61Oct 20, 2026

Change

0.561120%

Bid-

Ask0.6

volume1

Intrest19

Last Price-

Change

Bid54.2

Ask64.2

volume0

Intrest0

Strike

215

Last Price0.1Oct 20, 2026

Change

0.1152.38%

Bid-

Ask0.4

volume10

Intrest198

Last Price47.88Oct 16, 2026

Change

-0%

Bid49.1

Ask59.1

volume0

Intrest5

Strike

220

Last Price0.39Oct 20, 2026

Change

0.29290%

Bid-

Ask0.6

volume1

Intrest252

Last Price49.68Oct 20, 2026

Change

Bid44.6

Ask54.6

volume4

Intrest0

Strike

225

Last Price0.04Oct 20, 2026

Change

0.0342.86%

Bid-

Ask2.65

volume46

Intrest223

Last Price47.22Oct 20, 2026

Change

7.0517.55%

Bid42.4

Ask52.2

volume4

Intrest68

Strike

227.5

Last Price0.25Oct 19, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest20

Last Price36.31Oct 19, 2026

Change

-0%

Bid39.2

Ask49.2

volume0

Intrest52

Strike

230

Last Price0.05Oct 20, 2026

Change

0.0337.5%

Bid0.05

Ask0.35

volume3

Intrest302

Last Price33.88Oct 19, 2026

Change

-0%

Bid37.5

Ask46.4

volume0

Intrest13

Strike

232.5

Last Price0.2Oct 19, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest21

Last Price32.85Oct 19, 2026

Change

-0%

Bid35

Ask45

volume0

Intrest8

Strike

235

Last Price0.1Oct 20, 2026

Change

0.1152.38%

Bid0.05

Ask0.35

volume5

Intrest147

Last Price32.67Oct 20, 2026

Change

1.364.34%

Bid33.2

Ask40.8

volume4

Intrest62

Strike

237.5

Last Price0.38Oct 20, 2026

Change

0.025%

Bid-

Ask0.5

volume6

Intrest121

Last Price35.2Oct 20, 2026

Change

6.3221.88%

Bid29.6

Ask39.6

volume32

Intrest53

Strike

240

Last Price0.15Oct 20, 2026

Change

0.2360.53%

Bid0.1

Ask0.5

volume22

Intrest607

Last Price33.42Oct 20, 2026

Change

7.2427.65%

Bid26.9

Ask34.6

volume24

Intrest14

Strike

242.5

Last Price0.18Oct 20, 2026

Change

0.3767.27%

Bid0.1

Ask0.9

volume78

Intrest710

Last Price29.45Oct 20, 2026

Change

2.26.95%

Bid24.6

Ask30.8

volume290

Intrest23

Strike

245

Last Price0.2Oct 20, 2026

Change

0.3764.91%

Bid0.2

Ask1.05

volume26

Intrest756

Last Price27.03Oct 20, 2026

Change

6.3830.9%

Bid22.3

Ask28.4

volume292

Intrest20

Strike

247.5

Last Price0.4Oct 20, 2026

Change

0.4552.94%

Bid0.15

Ask0.7

volume8

Intrest649

Last Price25.21Oct 20, 2026

Change

738.44%

Bid19.9

Ask28

volume4

Intrest53

Strike

250

Last Price0.83Oct 20, 2026

Change

0.1616.16%

Bid0.45

Ask1.2

volume73

Intrest837

Last Price22.73Oct 20, 2026

Change

5.0328.42%

Bid17.9

Ask25.6

volume3

Intrest8

Strike

252.5

Last Price0.7Oct 20, 2026

Change

0.6548.15%

Bid0.5

Ask1

volume41

Intrest340

Last Price16.86Oct 19, 2026

Change

-0%

Bid15.3

Ask22.9

volume0

Intrest45

Strike

255

Last Price1.12Oct 20, 2026

Change

0.6637.08%

Bid0.8

Ask1.3

volume90

Intrest723

Last Price12.66Oct 19, 2026

Change

-0%

Bid13.6

Ask20.9

volume0

Intrest4

Strike

257.5

Last Price1.3Oct 20, 2026

Change

1.1546.94%

Bid0.8

Ask1.8

volume90

Intrest268

Last Price17.85Oct 20, 2026

Change

4.9538.37%

Bid11.5

Ask17.9

volume28

Intrest104

Strike

260

Last Price1.4Oct 20, 2026

Change

1.5352.22%

Bid1.2

Ask2.15

volume211

Intrest628

Last Price14.87Oct 20, 2026

Change

5.1352.67%

Bid10.3

Ask16.2

volume5

Intrest37

Strike

262.5

Last Price2.44Oct 20, 2026

Change

1.1431.84%

Bid1.85

Ask2.85

volume21

Intrest168

Last Price10.8Oct 20, 2026

Change

1.3514.29%

Bid9.2

Ask13.5

volume9

Intrest163

Strike

265

Last Price3.07Oct 20, 2026

Change

1.4131.47%

Bid2.6

Ask3.3

volume236

Intrest317

Last Price9.45Oct 20, 2026

Change

1.2915.81%

Bid7.5

Ask12.1

volume17

Intrest53

Strike

267.5

Last Price3.6Oct 20, 2026

Change

1.7532.71%

Bid3.5

Ask4.7

volume9

Intrest227

Last Price7.85Oct 20, 2026

Change

1.6526.61%

Bid5.8

Ask10.1

volume47

Intrest238

Strike

270

Last Price4.4Oct 20, 2026

Change

2.4535.77%

Bid4

Ask5.5

volume122

Intrest809

Last Price6.3Oct 20, 2026

Change

1.428.57%

Bid5

Ask8.4

volume120

Intrest544

Strike

272.5

Last Price6.01Oct 20, 2026

Change

1.8723.73%

Bid4

Ask6.8

volume102

Intrest67

Last Price5.2Oct 20, 2026

Change

1.230%

Bid4.1

Ask5.8

volume268

Intrest384

Strike

275

Last Price6.77Oct 20, 2026

Change

4.2338.45%

Bid6.2

Ask8

volume68

Intrest337

Last Price4.06Oct 20, 2026

Change

0.7422.29%

Bid2.95

Ask5.1

volume28

Intrest139

Strike

277.5

Last Price7.75Oct 20, 2026

Change

4.1434.82%

Bid6.1

Ask9.9

volume18

Intrest119

Last Price3.05Oct 20, 2026

Change

0.5321.03%

Bid2.95

Ask3.1

volume510

Intrest1356

Strike

280

Last Price9.7Oct 20, 2026

Change

2.7522.09%

Bid7.6

Ask11.6

volume98

Intrest362

Last Price3.65Oct 20, 2026

Change

1.569.77%

Bid1.9

Ask2.95

volume89

Intrest222

Strike

282.5

Last Price9.75Oct 20, 2026

Change

7.4843.41%

Bid9.7

Ask15.5

volume8

Intrest72

Last Price1.95Oct 20, 2026

Change

0.4126.62%

Bid1.55

Ask2.3

volume244

Intrest801

Strike

285

Last Price13.7Oct 20, 2026

Change

3.4720.21%

Bid12.1

Ask14.9

volume26

Intrest142

Last Price1.85Oct 20, 2026

Change

0.6554.17%

Bid1.1

Ask2

volume64

Intrest325

Strike

287.5

Last Price14.13Oct 20, 2026

Change

6.230.5%

Bid15.2

Ask19

volume3

Intrest28

Last Price1Oct 20, 2026

Change

0.022.04%

Bid0.85

Ask1.1

volume479

Intrest682

Strike

290

Last Price18.07Oct 20, 2026

Change

3.0614.48%

Bid15.2

Ask21.6

volume111

Intrest318

Last Price0.7Oct 20, 2026

Change

0.034.48%

Bid0.5

Ask0.85

volume69

Intrest84

Strike

292.5

Last Price18.67Oct 20, 2026

Change

7.4528.52%

Bid19.5

Ask23.3

volume11

Intrest36

Last Price0.53Oct 20, 2026

Change

0.023.64%

Bid0.45

Ask0.6

volume321

Intrest265

Strike

295

Last Price22.09Oct 20, 2026

Change

3.2112.69%

Bid20.3

Ask24.7

volume44

Intrest308

Last Price0.37Oct 20, 2026

Change

0.025.13%

Bid0.35

Ask0.4

volume21

Intrest71

Strike

297.5

Last Price23.43Oct 20, 2026

Change

5.7719.76%

Bid22.4

Ask26.6

volume19

Intrest57

Last Price0.29Oct 20, 2026

Change

0.026.45%

Bid0.25

Ask0.3

volume540

Intrest839

Strike

300

Last Price26.68Oct 20, 2026

Change

4.7215.03%

Bid25

Ask31.1

volume8

Intrest203

Last Price0.3Oct 20, 2026

Change

0.150%

Bid0.1

Ask0.45

volume119

Intrest214

Strike

302.5

Last Price27.8Oct 09, 2026

Change

-0%

Bid25.9

Ask33.2

volume0

Intrest2

Last Price0.16Oct 20, 2026

Change

0.0420%

Bid0.1

Ask0.2

volume174

Intrest267

Strike

305

Last Price38.47Oct 19, 2026

Change

-0%

Bid28.5

Ask37.5

volume0

Intrest82

Last Price0.25Oct 19, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest41

Strike

307.5

Last Price35.68Oct 13, 2026

Change

-0%

Bid29.7

Ask39

volume0

Intrest3

Last Price0.1Oct 20, 2026

Change

0.0216.67%

Bid-

Ask0.15

volume64

Intrest906

Strike

310

Last Price35.08Oct 20, 2026

Change

7.5217.65%

Bid35

Ask41.6

volume9

Intrest207

Last Price0.1Oct 20, 2026

Change

-0%

Bid-

Ask0.35

volume7

Intrest57

Strike

312.5

Last Price41.2Oct 20, 2026

Change

0.150.37%

Bid33.5

Ask43.4

volume27

Intrest27

Last Price0.06Oct 20, 2026

Change

0.0225%

Bid-

Ask0.1

volume14

Intrest165

Strike

315

Last Price42.7Oct 20, 2026

Change

6.112.5%

Bid36.5

Ask46.4

volume4

Intrest38

Last Price0.3Oct 16, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest3

Strike

317.5

Last Price-

Change

Bid39.4

Ask49.2

volume0

Intrest0

Last Price0.05Oct 20, 2026

Change

0.0116.67%

Bid-

Ask0.1

volume119

Intrest465

Strike

320

Last Price46.2Oct 20, 2026

Change

7.714.29%

Bid42.3

Ask51.2

volume3

Intrest12

Last Price0.45Oct 15, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest3

Strike

322.5

Last Price-

Change

Bid44.3

Ask53.9

volume0

Intrest0

Last Price0.08Oct 20, 2026

Change

0.0360%

Bid-

Ask0.35

volume1

Intrest299

Strike

325

Last Price49.23Oct 16, 2026

Change

-0%

Bid47.3

Ask56.6

volume0

Intrest22

Last Price0.34Oct 15, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest4

Strike

327.5

Last Price-

Change

Bid49.4

Ask58.8

volume0

Intrest0

Last Price0.25Oct 20, 2026

Change

0.231150%

Bid-

Ask0.5

volume1

Intrest431

Strike

330

Last Price64.1Oct 19, 2026

Change

-0%

Bid52.3

Ask61.5

volume0

Intrest22

Last Price0.05Oct 20, 2026

Change

0.0861.54%

Bid-

Ask0.3

volume70

Intrest83

Strike

332.5

Last Price65.41Oct 19, 2026

Change

-0%

Bid54.1

Ask64.1

volume0

Intrest0

Last Price0.35Oct 15, 2026

Change

-0%

Bid-

Ask1.05

volume0

Intrest130

Strike

335

Last Price68.32Oct 19, 2026

Change

-0%

Bid57.3

Ask66.6

volume0

Intrest0

Last Price0.3Oct 20, 2026

Change

0.25500%

Bid-

Ask0.35

volume2

Intrest154

Strike

340

Last Price69.83Oct 20, 2026

Change

3.354.58%

Bid60.4

Ask70.4

volume3

Intrest0

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest132

Strike

345

Last Price78.21Oct 19, 2026

Change

-0%

Bid67.3

Ask76.5

volume0

Intrest0

Last Price0.1Oct 20, 2026

Change

0.0323.08%

Bid-

Ask1.5

volume1

Intrest155

Strike

350

Last Price79.88Oct 20, 2026

Change

0.560.71%

Bid71.5

Ask81.5

volume3

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest19

Strike

355

Last Price81.2Oct 20, 2026

Change

Bid76.5

Ask86.5

volume3

Intrest0

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest84

Strike

360

Last Price41.8Sep 22, 2026

Change

-0%

Bid81.6

Ask91.5

volume0

Intrest0

Last Price0.4Oct 06, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest73

Strike

365

Last Price82.03Oct 05, 2026

Change

-0%

Bid86.6

Ask96.6

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest114

Strike

370

Last Price86.2Oct 05, 2026

Change

-0%

Bid91.9

Ask101.7

volume0

Intrest0

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest52

Strike

375

Last Price-

Change

Bid97

Ask106.7

volume0

Intrest0

Last Price0.1Oct 13, 2026

Change

-0%

Bid-

Ask1.05

volume0

Intrest112

Strike

380

Last Price105.18Oct 20, 2026

Change

36.8854%

Bid100.8

Ask113.8

volume2

Intrest0

Last Price0.21Oct 15, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest106

Strike

385

Last Price105.26Oct 01, 2026

Change

-0%

Bid104.9

Ask119

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

0.176.92%

Bid-

Ask0.05

volume2

Intrest50

Strike

390

Last Price-

Change

Bid109.3

Ask124.7

volume0

Intrest0

Last Price0.4Oct 06, 2026

Change

-0%

Bid-

Ask4.1

volume0

Intrest8

Strike

395

Last Price86.45Sep 28, 2026

Change

-0%

Bid114.2

Ask129.7

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

0.0125%

Bid-

Ask0.05

volume2

Intrest132

Strike

400

Last Price112.2Oct 01, 2026

Change

-0%

Bid122.3

Ask132.5

volume0

Intrest0

Last Price0.11Oct 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest57

Strike

405

Last Price-

Change

Bid124.2

Ask139.8

volume0

Intrest0

Last Price0.71Oct 15, 2026

Change

-0%

Bid-

Ask1.25

volume0

Intrest10

Strike

410

Last Price97.64Sep 24, 2026

Change

-0%

Bid129.2

Ask144.8

volume0

Intrest0

Last Price0.06Oct 05, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest57

Strike

415

Last Price-

Change

Bid134.4

Ask149.8

volume0

Intrest0

Last Price1.15Oct 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest25

Strike

420

Last Price-

Change

Bid139.2

Ask154.8

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest206

Strike

425

Last Price-

Change

Bid144.2

Ask159.8

volume0

Intrest0

Last Price0.68Oct 15, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest2

Strike

430

Last Price97Sep 17, 2026

Change

-0%

Bid149.6

Ask164.8

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest8

Strike

435

Last Price-

Change

Bid154.2

Ask169.8

volume0

Intrest0

Last Price0.14Oct 15, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest7

Strike

440

Last Price-

Change

Bid159.2

Ask174.8

volume0

Intrest0

Last Price1.02Oct 15, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest2

Strike

445

Last Price-

Change

Bid164.2

Ask179.8

volume0

Intrest0

Last Price1Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Strike

450

Last Price-

Change

Bid177.2

Ask184.6

volume0

Intrest0

Last Price1.14Sep 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

455

Last Price-

Change

Bid182.1

Ask189.7

volume0

Intrest0

Last Price0.39Sep 25, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest133

Strike

460

Last Price-

Change

Bid187.1

Ask194.7

volume0

Intrest0

Last Price0.15Sep 25, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest102

Strike

465

Last Price-

Change

Bid192.1

Ask199.7

volume0

Intrest0

Last Price0.2Sep 25, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest13

Strike

470

Last Price186.7Oct 06, 2026

Change

-0%

Bid196.8

Ask204.6

volume0

Intrest0

AppLovin Corp Option Chain

AppLovin Options