AppLovin Options

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

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.98

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

170.0465.0

170.0

465.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price90.29Oct 26, 2026

Change

-0%

Bid86.2

Ask96.2

volume0

Intrest29

Strike

170

Last Price1.72Oct 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Last Price85.32Oct 26, 2026

Change

-0%

Bid80.7

Ask90.7

volume0

Intrest29

Strike

175

Last Price1.84Oct 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid76

Ask86

volume0

Intrest0

Strike

180

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid70.9

Ask80.9

volume0

Intrest0

Strike

185

Last Price0.4Sep 11, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid65.6

Ask75.6

volume0

Intrest0

Strike

190

Last Price0.2Oct 09, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Last Price-

Change

Bid60.9

Ask70.9

volume0

Intrest0

Strike

195

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest29

Last Price60.82Oct 23, 2026

Change

-0%

Bid55.7

Ask65.4

volume0

Intrest20

Strike

200

Last Price0.08Oct 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest225

Last Price-

Change

Bid50.5

Ask60.5

volume0

Intrest0

Strike

205

Last Price0.16Oct 27, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest34

Last Price-

Change

Bid43.7

Ask53.7

volume0

Intrest0

Strike

210

Last Price1.5Oct 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest226

Last Price44.53Oct 26, 2026

Change

-0%

Bid39.9

Ask49.9

volume0

Intrest4

Strike

215

Last Price0.18Oct 28, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest86

Last Price41.88Oct 26, 2026

Change

-0%

Bid37.7

Ask47.7

volume0

Intrest1

Strike

217.5

Last Price0.2Oct 23, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest6

Last Price42.62Oct 23, 2026

Change

-0%

Bid35.7

Ask45.2

volume0

Intrest3

Strike

220

Last Price0.13Oct 28, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest569

Last Price-

Change

Bid34.4

Ask44.2

volume0

Intrest0

Strike

222.5

Last Price0.15Oct 26, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest12

Last Price34.8Oct 28, 2026

Change

-0%

Bid30.1

Ask39.9

volume0

Intrest6

Strike

225

Last Price0.05Oct 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest383

Last Price41.87Oct 21, 2026

Change

-0%

Bid28.1

Ask38.1

volume0

Intrest1

Strike

227.5

Last Price0.19Oct 27, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest27

Last Price30Oct 28, 2026

Change

-0%

Bid26.1

Ask34.3

volume0

Intrest3

Strike

230

Last Price0.08Oct 28, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest901

Last Price39.1Oct 21, 2026

Change

-0%

Bid24.2

Ask31.6

volume0

Intrest1

Strike

232.5

Last Price0.46Oct 26, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest20

Last Price36.8Oct 21, 2026

Change

-0%

Bid22.3

Ask29.2

volume0

Intrest2

Strike

235

Last Price0.11Oct 28, 2026

Change

-0%

Bid0.05

Ask0.25

volume0

Intrest555

Last Price-

Change

Bid18.6

Ask26.6

volume0

Intrest0

Strike

237.5

Last Price0.2Oct 28, 2026

Change

-0%

Bid0.05

Ask0.65

volume0

Intrest145

Last Price31.3Oct 16, 2026

Change

-0%

Bid16.2

Ask24.2

volume0

Intrest26

Strike

240

Last Price0.27Oct 28, 2026

Change

-0%

Bid0.15

Ask0.35

volume0

Intrest946

Last Price-

Change

Bid13.9

Ask21.8

volume0

Intrest0

Strike

242.5

Last Price0.4Oct 28, 2026

Change

-0%

Bid0.25

Ask0.6

volume0

Intrest913

Last Price18.12Oct 27, 2026

Change

-0%

Bid11.6

Ask18.2

volume0

Intrest13

Strike

245

Last Price0.55Oct 28, 2026

Change

-0%

Bid0.5

Ask0.85

volume0

Intrest1429

Last Price-

Change

Bid9.3

Ask17.5

volume0

Intrest0

Strike

247.5

Last Price0.92Oct 28, 2026

Change

-0%

Bid0.65

Ask1.05

volume0

Intrest158

Last Price11Oct 28, 2026

Change

-0%

Bid8.1

Ask15.1

volume0

Intrest83

Strike

250

Last Price1.25Oct 28, 2026

Change

-0%

Bid1

Ask1.4

volume0

Intrest1478

Last Price8.5Oct 28, 2026

Change

-0%

Bid9

Ask9.9

volume0

Intrest9

Strike

252.5

Last Price2.19Oct 28, 2026

Change

-0%

Bid1.5

Ask1.95

volume0

Intrest326

Last Price7.35Oct 28, 2026

Change

-0%

Bid7.2

Ask8.4

volume0

Intrest75

Strike

255

Last Price2.3Oct 28, 2026

Change

-0%

Bid2.15

Ask2.75

volume0

Intrest450

Last Price5.9Oct 28, 2026

Change

-0%

Bid5.9

Ask6.8

volume0

Intrest27

Strike

257.5

Last Price4Oct 28, 2026

Change

-0%

Bid3

Ask3.9

volume0

Intrest248

Last Price4.9Oct 28, 2026

Change

-0%

Bid4.5

Ask5.2

volume0

Intrest225

Strike

260

Last Price5.09Oct 28, 2026

Change

-0%

Bid3.8

Ask5.1

volume0

Intrest776

Last Price4Oct 28, 2026

Change

-0%

Bid3.3

Ask4

volume0

Intrest128

Strike

262.5

Last Price6.1Oct 28, 2026

Change

-0%

Bid5.4

Ask6.4

volume0

Intrest127

Last Price2.7Oct 28, 2026

Change

-0%

Bid2.5

Ask2.85

volume0

Intrest337

Strike

265

Last Price7.55Oct 28, 2026

Change

-0%

Bid6.6

Ask8.1

volume0

Intrest497

Last Price1.9Oct 28, 2026

Change

-0%

Bid1.85

Ask2.35

volume0

Intrest275

Strike

267.5

Last Price9.6Oct 28, 2026

Change

-0%

Bid8.3

Ask9.8

volume0

Intrest55

Last Price1.45Oct 28, 2026

Change

-0%

Bid1.35

Ask1.65

volume0

Intrest629

Strike

270

Last Price11.2Oct 28, 2026

Change

-0%

Bid10.6

Ask11.7

volume0

Intrest898

Last Price1.05Oct 28, 2026

Change

-0%

Bid1

Ask1.2

volume0

Intrest232

Strike

272.5

Last Price14.13Oct 28, 2026

Change

-0%

Bid11.2

Ask14.8

volume0

Intrest51

Last Price0.7Oct 28, 2026

Change

-0%

Bid0.7

Ask0.9

volume0

Intrest832

Strike

275

Last Price15.75Oct 28, 2026

Change

-0%

Bid14.4

Ask16.7

volume0

Intrest459

Last Price0.45Oct 28, 2026

Change

-0%

Bid0.4

Ask0.6

volume0

Intrest327

Strike

277.5

Last Price15.35Oct 27, 2026

Change

-0%

Bid15.7

Ask20

volume0

Intrest92

Last Price0.35Oct 28, 2026

Change

-0%

Bid0.25

Ask0.45

volume0

Intrest869

Strike

280

Last Price21.57Oct 28, 2026

Change

-0%

Bid19.3

Ask23.3

volume0

Intrest539

Last Price0.2Oct 28, 2026

Change

-0%

Bid0.1

Ask0.35

volume0

Intrest241

Strike

282.5

Last Price21.87Oct 27, 2026

Change

-0%

Bid21.1

Ask25.8

volume0

Intrest83

Last Price0.15Oct 28, 2026

Change

-0%

Bid0.1

Ask0.2

volume0

Intrest655

Strike

285

Last Price24.95Oct 28, 2026

Change

-0%

Bid23.2

Ask26.7

volume0

Intrest160

Last Price0.1Oct 28, 2026

Change

-0%

Bid0.05

Ask0.2

volume0

Intrest309

Strike

287.5

Last Price27.75Oct 28, 2026

Change

-0%

Bid23.7

Ask31

volume0

Intrest23

Last Price0.1Oct 28, 2026

Change

-0%

Bid0.05

Ask0.25

volume0

Intrest812

Strike

290

Last Price29.84Oct 28, 2026

Change

-0%

Bid27.3

Ask32.6

volume0

Intrest263

Last Price0.1Oct 28, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest106

Strike

292.5

Last Price31.67Oct 27, 2026

Change

-0%

Bid26.9

Ask36.8

volume0

Intrest13

Last Price0.05Oct 28, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest607

Strike

295

Last Price36.27Oct 28, 2026

Change

-0%

Bid32.4

Ask39.3

volume0

Intrest91

Last Price0.05Oct 28, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest159

Strike

297.5

Last Price38.65Oct 28, 2026

Change

-0%

Bid34.9

Ask40.7

volume0

Intrest20

Last Price0.06Oct 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1241

Strike

300

Last Price41.17Oct 28, 2026

Change

-0%

Bid38.3

Ask42.7

volume0

Intrest214

Last Price0.1Oct 26, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest31

Strike

302.5

Last Price29.57Oct 20, 2026

Change

-0%

Bid40.5

Ask48.5

volume0

Intrest0

Last Price0.05Oct 28, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest362

Strike

305

Last Price43.24Oct 27, 2026

Change

-0%

Bid43.1

Ask49.9

volume0

Intrest2

Last Price0.08Oct 28, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest6

Strike

307.5

Last Price-

Change

Bid42.9

Ask52.9

volume0

Intrest0

Last Price0.06Oct 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest443

Strike

310

Last Price49.63Oct 26, 2026

Change

-0%

Bid44.8

Ask54.5

volume0

Intrest0

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest7

Strike

312.5

Last Price53.7Oct 26, 2026

Change

-0%

Bid47.7

Ask57.4

volume0

Intrest0

Last Price0.31Oct 27, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest278

Strike

315

Last Price56.1Oct 26, 2026

Change

-0%

Bid51.1

Ask60.1

volume0

Intrest0

Last Price0.55Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest16

Strike

317.5

Last Price-

Change

Bid53.8

Ask63.8

volume0

Intrest0

Last Price0.04Oct 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest805

Strike

320

Last Price59.27Oct 26, 2026

Change

-0%

Bid56.8

Ask65

volume0

Intrest0

Last Price-

Change

Bid-

Ask4

volume0

Intrest0

Strike

322.5

Last Price66.13Oct 28, 2026

Change

-0%

Bid58.7

Ask68.4

volume0

Intrest0

Last Price0.04Oct 27, 2026

Change

-0%

Bid-

Ask0.85

volume0

Intrest470

Strike

325

Last Price68.6Oct 28, 2026

Change

-0%

Bid61.3

Ask70

volume0

Intrest0

Last Price0.05Oct 28, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest432

Strike

330

Last Price70.61Oct 26, 2026

Change

-0%

Bid65.1

Ask75

volume0

Intrest0

Last Price0.06Oct 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest429

Strike

335

Last Price75.61Oct 26, 2026

Change

-0%

Bid71.2

Ask81.2

volume0

Intrest0

Last Price0.06Oct 26, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest259

Strike

340

Last Price79Oct 22, 2026

Change

-0%

Bid75.8

Ask85

volume0

Intrest0

Last Price0.24Oct 27, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest116

Strike

345

Last Price76Oct 20, 2026

Change

-0%

Bid81.2

Ask91.2

volume0

Intrest0

Last Price0.03Oct 27, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest575

Strike

350

Last Price74.23Oct 13, 2026

Change

-0%

Bid84.7

Ask94.4

volume0

Intrest0

Last Price0.17Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest95

Strike

355

Last Price51.4Sep 23, 2026

Change

-0%

Bid90.4

Ask100.4

volume0

Intrest0

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest432

Strike

360

Last Price61.9Sep 30, 2026

Change

-0%

Bid96.5

Ask106.5

volume0

Intrest0

Last Price0.61Oct 27, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest61

Strike

365

Last Price68.33Sep 30, 2026

Change

-0%

Bid100.4

Ask113.3

volume0

Intrest0

Last Price0.03Oct 27, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest54

Strike

370

Last Price73.43Sep 30, 2026

Change

-0%

Bid102.8

Ask118.4

volume0

Intrest0

Last Price0.49Oct 27, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest99

Strike

375

Last Price96.85Oct 06, 2026

Change

-0%

Bid107.8

Ask123.4

volume0

Intrest0

Last Price0.35Oct 21, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest65

Strike

380

Last Price103.5Oct 20, 2026

Change

-0%

Bid112.8

Ask128.3

volume0

Intrest0

Last Price0.4Oct 27, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest46

Strike

385

Last Price-

Change

Bid117.6

Ask133.3

volume0

Intrest0

Last Price0.5Oct 28, 2026

Change

-0%

Bid-

Ask1.1

volume0

Intrest54

Strike

390

Last Price96Sep 30, 2026

Change

-0%

Bid122.8

Ask138.3

volume0

Intrest0

Last Price0.15Oct 26, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest12

Strike

395

Last Price-

Change

Bid127.8

Ask143.3

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest572

Strike

400

Last Price126Oct 13, 2026

Change

-0%

Bid134.7

Ask145

volume0

Intrest0

Last Price0.1Oct 27, 2026

Change

-0%

Bid-

Ask4.6

volume0

Intrest41

Strike

405

Last Price-

Change

Bid137.9

Ask153.4

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest231

Strike

410

Last Price-

Change

Bid142.8

Ask158.3

volume0

Intrest0

Last Price0.04Oct 15, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest40

Strike

415

Last Price103.13Sep 25, 2026

Change

-0%

Bid147.9

Ask163.3

volume0

Intrest0

Last Price0.06Oct 15, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest143

Strike

420

Last Price90Sep 14, 2026

Change

-0%

Bid152.8

Ask168.3

volume0

Intrest0

Last Price0.07Oct 15, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest5

Strike

425

Last Price-

Change

Bid157.9

Ask173.4

volume0

Intrest0

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest4

Strike

430

Last Price114.6Sep 17, 2026

Change

-0%

Bid162.9

Ask178.3

volume0

Intrest0

Last Price1Oct 15, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest3

Strike

435

Last Price-

Change

Bid167.8

Ask183.5

volume0

Intrest0

Last Price0.85Sep 29, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest4

Strike

440

Last Price-

Change

Bid172.9

Ask188.4

volume0

Intrest0

Last Price0.08Oct 05, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest3

Strike

445

Last Price-

Change

Bid177.9

Ask193.3

volume0

Intrest0

Last Price0.66Oct 01, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest33

Strike

450

Last Price-

Change

Bid182.9

Ask198.4

volume0

Intrest0

Last Price1.25Sep 17, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest1

Strike

455

Last Price-

Change

Bid188

Ask203.3

volume0

Intrest0

Last Price0.07Oct 02, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest25

Strike

460

Last Price-

Change

Bid192.6

Ask208.3

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

-0%

Bid-

Ask2.55

volume0

Intrest214

Strike

465

Last Price141.07Sep 16, 2026

Change

-0%

Bid197.8

Ask213.4

volume0

Intrest0

AppLovin Corp オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

AppLovin Options