AppLovin Options

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

P/C Ratio (Vol)

0.42

P/C Ratio (OI)

0.86

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

170.0470.0

170.0

470.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price-

Change

Bid103.9

Ask114.6

volume0

Intrest0

Strike

170

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Last Price-

Change

Bid98.9

Ask108.8

volume0

Intrest0

Strike

175

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price-

Change

Bid93.9

Ask103.8

volume0

Intrest0

Strike

180

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid88.9

Ask98.8

volume0

Intrest0

Strike

185

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price89.9Oct 01, 2026

Change

-0%

Bid83.9

Ask93.8

volume0

Intrest2

Strike

190

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid78.9

Ask88.9

volume0

Intrest0

Strike

195

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid74

Ask83.9

volume0

Intrest0

Strike

200

Last Price0.4Oct 01, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest4

Last Price-

Change

Bid69

Ask78.3

volume0

Intrest0

Strike

205

Last Price0.43Sep 22, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest2

Last Price-

Change

Bid64

Ask73.3

volume0

Intrest0

Strike

210

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest9

Last Price-

Change

Bid59

Ask68.7

volume0

Intrest0

Strike

215

Last Price0.6Oct 02, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest6

Last Price-

Change

Bid54

Ask63.3

volume0

Intrest0

Strike

220

Last Price0.1Oct 02, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest14

Last Price-

Change

Bid49

Ask58.6

volume0

Intrest0

Strike

225

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest63

Last Price41.85Oct 02, 2026

Change

-0%

Bid47.7

Ask53.3

volume0

Intrest3

Strike

230

Last Price0.1Oct 05, 2026

Change

0.1356.52%

Bid0.05

Ask0.1

volume25

Intrest419

Last Price-

Change

Bid39.1

Ask48.1

volume0

Intrest0

Strike

235

Last Price0.25Oct 02, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest75

Last Price30.7Oct 02, 2026

Change

-0%

Bid34.4

Ask43.9

volume0

Intrest5

Strike

240

Last Price0.15Oct 05, 2026

Change

0.4675.41%

Bid0.1

Ask0.2

volume92

Intrest856

Last Price32.5Oct 02, 2026

Change

-0%

Bid29.2

Ask38.7

volume0

Intrest1

Strike

245

Last Price0.29Oct 05, 2026

Change

0.7672.38%

Bid0.2

Ask0.35

volume34

Intrest142

Last Price33Oct 05, 2026

Change

12.1758.43%

Bid27.7

Ask31.8

volume11

Intrest44

Strike

250

Last Price0.5Oct 05, 2026

Change

1.1569.7%

Bid0.45

Ask0.6

volume113

Intrest438

Last Price-

Change

Bid25.1

Ask30.3

volume0

Intrest0

Strike

252.5

Last Price0.95Oct 05, 2026

Change

Bid0.5

Ask0.9

volume1

Intrest0

Last Price-

Change

Bid22.9

Ask28.1

volume0

Intrest0

Strike

255

Last Price0.88Oct 05, 2026

Change

1.7266.15%

Bid0.75

Ask1

volume200

Intrest345

Last Price19.5Oct 05, 2026

Change

2.6115.45%

Bid20.2

Ask26.2

volume2

Intrest1

Strike

257.5

Last Price1.21Oct 05, 2026

Change

2.0462.77%

Bid0.95

Ask1.3

volume12

Intrest122

Last Price23Oct 05, 2026

Change

10.0377.33%

Bid19.2

Ask22.5

volume23

Intrest31

Strike

260

Last Price1.45Oct 05, 2026

Change

2.5563.75%

Bid1.3

Ask1.7

volume166

Intrest640

Last Price-

Change

Bid18

Ask19.4

volume0

Intrest0

Strike

262.5

Last Price2.1Oct 05, 2026

Change

2.958%

Bid1.6

Ask2.2

volume110

Intrest184

Last Price18.56Oct 05, 2026

Change

8.8190.36%

Bid15.2

Ask17.2

volume8

Intrest13

Strike

265

Last Price2.59Oct 05, 2026

Change

3.2155.34%

Bid2.2

Ask2.7

volume46

Intrest630

Last Price14Oct 05, 2026

Change

6.2380.18%

Bid13.6

Ask15.3

volume32

Intrest43

Strike

267.5

Last Price3.4Oct 05, 2026

Change

3.651.43%

Bid2.75

Ask3.4

volume66

Intrest215

Last Price12.7Oct 05, 2026

Change

6.2897.82%

Bid12.1

Ask13.5

volume84

Intrest197

Strike

270

Last Price4.2Oct 05, 2026

Change

4.551.72%

Bid3.3

Ask4.1

volume70

Intrest1045

Last Price11.2Oct 05, 2026

Change

5.286.67%

Bid10.6

Ask11.7

volume74

Intrest117

Strike

272.5

Last Price5Oct 05, 2026

Change

4.2646%

Bid4.6

Ask5

volume18

Intrest160

Last Price9.7Oct 05, 2026

Change

5.2115.56%

Bid9.2

Ask10.4

volume142

Intrest159

Strike

275

Last Price5.8Oct 05, 2026

Change

4.744.76%

Bid5.2

Ask6.1

volume53

Intrest770

Last Price8.28Oct 05, 2026

Change

4.78136.57%

Bid7.9

Ask8.8

volume101

Intrest260

Strike

277.5

Last Price6.68Oct 05, 2026

Change

6.0747.61%

Bid6.3

Ask7.2

volume44

Intrest336

Last Price7.1Oct 05, 2026

Change

4129.03%

Bid6.7

Ask7.2

volume428

Intrest294

Strike

280

Last Price8.1Oct 05, 2026

Change

6.142.96%

Bid7.5

Ask8.5

volume148

Intrest843

Last Price6Oct 05, 2026

Change

3.1106.9%

Bid5.7

Ask6.7

volume111

Intrest113

Strike

282.5

Last Price9.3Oct 05, 2026

Change

5.135.42%

Bid8.8

Ask10

volume3

Intrest309

Last Price5.1Oct 05, 2026

Change

3.1155%

Bid4.7

Ask5.1

volume188

Intrest205

Strike

285

Last Price11.48Oct 05, 2026

Change

7.0237.95%

Bid10.3

Ask11.6

volume226

Intrest961

Last Price4.22Oct 05, 2026

Change

2.62163.75%

Bid4

Ask4.6

volume56

Intrest92

Strike

287.5

Last Price18.23Oct 02, 2026

Change

-0%

Bid11.9

Ask13.2

volume0

Intrest59

Last Price4Oct 05, 2026

Change

2.7207.69%

Bid3.1

Ask4

volume278

Intrest459

Strike

290

Last Price14.87Oct 05, 2026

Change

5.928.41%

Bid13.8

Ask15.2

volume232

Intrest690

Last Price2.9Oct 05, 2026

Change

1.67135.77%

Bid2.7

Ask3

volume53

Intrest79

Strike

292.5

Last Price18.89Oct 05, 2026

Change

3.8116.78%

Bid15.8

Ask17.5

volume1

Intrest256

Last Price2.3Oct 05, 2026

Change

1.43164.37%

Bid2.15

Ask2.5

volume156

Intrest181

Strike

295

Last Price17Oct 05, 2026

Change

9.5535.97%

Bid17.9

Ask19.4

volume20

Intrest691

Last Price1.97Oct 05, 2026

Change

1.27181.43%

Bid1.85

Ask2.15

volume43

Intrest266

Strike

297.5

Last Price20.33Oct 05, 2026

Change

6.9625.5%

Bid19.7

Ask22.1

volume1

Intrest169

Last Price1.55Oct 05, 2026

Change

0.95158.33%

Bid1.4

Ask1.75

volume944

Intrest901

Strike

300

Last Price20.54Oct 05, 2026

Change

11.4635.81%

Bid21.9

Ask23.6

volume13

Intrest837

Last Price1.52Oct 05, 2026

Change

1.08245.45%

Bid1

Ask1.3

volume22

Intrest133

Strike

302.5

Last Price31.65Oct 02, 2026

Change

-0%

Bid22.7

Ask26.6

volume0

Intrest49

Last Price1Oct 05, 2026

Change

0.58138.1%

Bid0.9

Ask1.25

volume72

Intrest218

Strike

305

Last Price27.91Oct 05, 2026

Change

5.6716.89%

Bid25.6

Ask29.2

volume4

Intrest594

Last Price1.05Oct 05, 2026

Change

0.64156.1%

Bid0.65

Ask0.9

volume68

Intrest108

Strike

307.5

Last Price41.8Oct 02, 2026

Change

-0%

Bid27.9

Ask31.6

volume0

Intrest241

Last Price0.63Oct 05, 2026

Change

0.3196.88%

Bid0.6

Ask0.8

volume248

Intrest518

Strike

310

Last Price31Oct 05, 2026

Change

1126.19%

Bid30.7

Ask33.3

volume9

Intrest301

Last Price0.5Oct 05, 2026

Change

0.1542.86%

Bid0.45

Ask0.6

volume7

Intrest272

Strike

312.5

Last Price36.55Oct 05, 2026

Change

5.1812.41%

Bid32.9

Ask38.6

volume20

Intrest53

Last Price0.42Oct 05, 2026

Change

0.1768%

Bid0.3

Ask0.5

volume41

Intrest249

Strike

315

Last Price43.97Oct 02, 2026

Change

-0%

Bid32.7

Ask41.7

volume0

Intrest238

Last Price0.4Oct 05, 2026

Change

0.1560%

Bid0.2

Ask0.65

volume1

Intrest35

Strike

317.5

Last Price36.55Oct 01, 2026

Change

-0%

Bid34.9

Ask44.1

volume0

Intrest196

Last Price0.28Oct 05, 2026

Change

0.0840%

Bid0.2

Ask0.35

volume330

Intrest712

Strike

320

Last Price44.11Oct 05, 2026

Change

4.158.6%

Bid37.5

Ask46.4

volume4

Intrest107

Last Price0.2Oct 05, 2026

Change

0.250%

Bid0.15

Ask0.25

volume4

Intrest37

Strike

322.5

Last Price51.9Oct 02, 2026

Change

-0%

Bid39.8

Ask49

volume0

Intrest4

Last Price0.16Oct 05, 2026

Change

0.0660%

Bid0.15

Ask0.2

volume7

Intrest395

Strike

325

Last Price45.75Oct 05, 2026

Change

7.9214.76%

Bid44.7

Ask48.7

volume6

Intrest26

Last Price0.13Oct 05, 2026

Change

0.0330%

Bid0.05

Ask0.15

volume13

Intrest105

Strike

327.5

Last Price55.98Oct 02, 2026

Change

-0%

Bid44.7

Ask53.9

volume0

Intrest6

Last Price0.1Oct 05, 2026

Change

-0%

Bid0.05

Ask0.15

volume115

Intrest462

Strike

330

Last Price59.41Oct 02, 2026

Change

-0%

Bid47.2

Ask54.8

volume0

Intrest34

Last Price0.12Oct 05, 2026

Change

0.0320%

Bid-

Ask0.15

volume16

Intrest62

Strike

332.5

Last Price38.7Sep 30, 2026

Change

-0%

Bid49.5

Ask58.8

volume0

Intrest1

Last Price0.5Oct 05, 2026

Change

0.4400%

Bid-

Ask0.2

volume5

Intrest153

Strike

335

Last Price43Sep 30, 2026

Change

-0%

Bid52.2

Ask61.3

volume0

Intrest0

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest258

Strike

337.5

Last Price30.17Sep 24, 2026

Change

-0%

Bid54.5

Ask63.8

volume0

Intrest0

Last Price0.07Oct 05, 2026

Change

0.0375%

Bid0.05

Ask0.1

volume5

Intrest208

Strike

340

Last Price42.4Sep 30, 2026

Change

-0%

Bid57.1

Ask66.3

volume0

Intrest0

Last Price0.35Sep 30, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest1

Strike

342.5

Last Price-

Change

Bid59.5

Ask68.8

volume0

Intrest0

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest80

Strike

345

Last Price67.55Oct 02, 2026

Change

-0%

Bid62.1

Ask71.3

volume0

Intrest0

Last Price0.15Oct 01, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest4

Strike

347.5

Last Price-

Change

Bid64.6

Ask73.8

volume0

Intrest0

Last Price0.05Oct 05, 2026

Change

0.0337.5%

Bid-

Ask0.1

volume10

Intrest223

Strike

350

Last Price69.57Oct 01, 2026

Change

-0%

Bid67.1

Ask76.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Strike

352.5

Last Price-

Change

Bid69.4

Ask78.8

volume0

Intrest0

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest261

Strike

355

Last Price75.01Oct 01, 2026

Change

-0%

Bid71.5

Ask81.3

volume0

Intrest1

Last Price0.39Sep 30, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest3

Strike

357.5

Last Price-

Change

Bid74.3

Ask83.8

volume0

Intrest0

Last Price0.2Oct 02, 2026

Change

-0%

Bid-

Ask0.7

volume0

Intrest278

Strike

360

Last Price75.2Oct 01, 2026

Change

-0%

Bid77.1

Ask86.2

volume0

Intrest0

Last Price0.77Oct 02, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest2

Strike

362.5

Last Price-

Change

Bid79.5

Ask88.7

volume0

Intrest0

Last Price0.28Oct 05, 2026

Change

0.16133.33%

Bid-

Ask0.3

volume2

Intrest83

Strike

365

Last Price52.6Sep 11, 2026

Change

-0%

Bid82

Ask91.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2

volume0

Intrest0

Strike

367.5

Last Price-

Change

Bid84.3

Ask93.7

volume0

Intrest0

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest136

Strike

370

Last Price93.56Oct 02, 2026

Change

-0%

Bid87

Ask96.2

volume0

Intrest0

Last Price0.44Sep 30, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest28

Strike

372.5

Last Price-

Change

Bid89.6

Ask98.7

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest114

Strike

375

Last Price62.35Sep 18, 2026

Change

-0%

Bid91.8

Ask101.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

377.5

Last Price-

Change

Bid94.3

Ask103.7

volume0

Intrest0

Last Price0.2Oct 05, 2026

Change

0.15300%

Bid-

Ask0.05

volume5

Intrest239

Strike

380

Last Price69.4Sep 01, 2026

Change

-0%

Bid96.9

Ask106.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.1

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid99.3

Ask108.7

volume0

Intrest0

Last Price0.35Sep 28, 2026

Change

-0%

Bid-

Ask0.85

volume0

Intrest4

Strike

385

Last Price-

Change

Bid102

Ask111.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask1

volume0

Intrest0

Strike

387.5

Last Price-

Change

Bid104.1

Ask113.7

volume0

Intrest0

Last Price0.27Oct 02, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest154

Strike

390

Last Price-

Change

Bid106.1

Ask116.2

volume0

Intrest0

Last Price0.1Sep 30, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest5

Strike

395

Last Price68.95Sep 22, 2026

Change

-0%

Bid111.5

Ask121.2

volume0

Intrest0

Last Price0.03Oct 02, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest345

Strike

400

Last Price86.98Sep 24, 2026

Change

-0%

Bid116.3

Ask126.2

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest2

Strike

405

Last Price92.5Sep 24, 2026

Change

-0%

Bid121.6

Ask131.2

volume0

Intrest0

Last Price1.81Sep 23, 2026

Change

-0%

Bid-

Ask3.3

volume0

Intrest91

Strike

410

Last Price-

Change

Bid126.8

Ask136.2

volume0

Intrest0

Last Price0.8Sep 22, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest24

Strike

415

Last Price106.45Aug 31, 2026

Change

-0%

Bid131.2

Ask141.2

volume0

Intrest0

Last Price1.65Sep 14, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest15

Strike

420

Last Price-

Change

Bid136.6

Ask146.2

volume0

Intrest0

Last Price1.65Sep 23, 2026

Change

-0%

Bid-

Ask2.05

volume0

Intrest13

Strike

425

Last Price-

Change

Bid141.1

Ask151.2

volume0

Intrest0

Last Price1.15Sep 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest15

Strike

430

Last Price-

Change

Bid146.6

Ask156.2

volume0

Intrest0

Last Price0.7Sep 18, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest13

Strike

435

Last Price-

Change

Bid151.8

Ask161.2

volume0

Intrest0

Last Price0.3Sep 18, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest53

Strike

440

Last Price-

Change

Bid156.6

Ask166.2

volume0

Intrest0

Last Price0.75Sep 17, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Strike

445

Last Price-

Change

Bid161.1

Ask171.2

volume0

Intrest0

Last Price0.5Sep 18, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Strike

450

Last Price139.25Sep 23, 2026

Change

-0%

Bid166.7

Ask176.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

455

Last Price-

Change

Bid171.6

Ask181.2

volume0

Intrest0

Last Price0.04Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest24

Strike

460

Last Price-

Change

Bid176.1

Ask186.2

volume0

Intrest0

Last Price0.45Sep 09, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Strike

465

Last Price-

Change

Bid181.3

Ask191.2

volume0

Intrest0

Last Price0.66Sep 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Strike

470

Last Price-

Change

Bid186.1

Ask196.2

volume0

Intrest0

AppLovin Corp Cadena de Opciones

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

AppLovin Options