AppLovin Options

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

P/C Ratio (Vol)

1.11

P/C Ratio (OI)

0.90

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

170.0470.0

170.0

470.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid104.2

Ask119.9

volume0

Intrest0

Strike

170

Last Price0.09Sep 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price125.17Sep 30, 2026

Change

-0%

Bid101.1

Ask114.5

volume0

Intrest3

Strike

175

Last Price0.14Sep 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price120.19Sep 30, 2026

Change

-0%

Bid95.4

Ask105.4

volume0

Intrest2

Strike

180

Last Price2.05Aug 25, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price-

Change

Bid90.4

Ask100.4

volume0

Intrest0

Strike

185

Last Price2.78Sep 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price-

Change

Bid85.4

Ask95.4

volume0

Intrest0

Strike

190

Last Price1.13Sep 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Last Price-

Change

Bid80.4

Ask90.4

volume0

Intrest0

Strike

195

Last Price1.18Sep 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Last Price-

Change

Bid75.3

Ask85.3

volume0

Intrest0

Strike

200

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price-

Change

Bid70.3

Ask80.3

volume0

Intrest0

Strike

205

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price102.88Sep 25, 2026

Change

-0%

Bid65.3

Ask75.3

volume0

Intrest1

Strike

210

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid60.4

Ask70.3

volume0

Intrest0

Strike

215

Last Price0.1Sep 14, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Last Price89.55Sep 29, 2026

Change

-0%

Bid55.5

Ask65.5

volume0

Intrest5

Strike

220

Last Price0.67Sep 24, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest7

Last Price88.27Aug 26, 2026

Change

-0%

Bid50.9

Ask60.9

volume0

Intrest8

Strike

225

Last Price0.07Oct 01, 2026

Change

0.0240%

Bid-

Ask0.65

volume3

Intrest41

Last Price64.7Sep 30, 2026

Change

-0%

Bid45.4

Ask55.4

volume0

Intrest1

Strike

230

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest29

Last Price-

Change

Bid40.4

Ask50.1

volume0

Intrest0

Strike

235

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest17

Last Price74.2Sep 25, 2026

Change

-0%

Bid39.3

Ask46.7

volume0

Intrest2

Strike

240

Last Price0.05Oct 01, 2026

Change

0.1878.26%

Bid-

Ask0.2

volume1

Intrest33

Last Price-

Change

Bid30.2

Ask40.1

volume0

Intrest0

Strike

245

Last Price0.55Sep 25, 2026

Change

-0%

Bid-

Ask3.2

volume0

Intrest45

Last Price62.8Sep 24, 2026

Change

-0%

Bid26.7

Ask36.2

volume0

Intrest6

Strike

250

Last Price0.08Oct 01, 2026

Change

0.0360%

Bid-

Ask0.15

volume39

Intrest388

Last Price22.17Oct 01, 2026

Change

32.3859.36%

Bid23.7

Ask30.5

volume2

Intrest5

Strike

255

Last Price0.05Oct 01, 2026

Change

0.2482.76%

Bid-

Ask0.5

volume10

Intrest247

Last Price-

Change

Bid22

Ask27.5

volume0

Intrest0

Strike

257.5

Last Price0.07Oct 01, 2026

Change

0.0240%

Bid-

Ask0.15

volume75

Intrest2

Last Price23Oct 01, 2026

Change

29.4856.17%

Bid18.7

Ask26

volume16

Intrest8

Strike

260

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.15

volume357

Intrest546

Last Price-

Change

Bid17.1

Ask22.3

volume0

Intrest0

Strike

262.5

Last Price0.12Oct 01, 2026

Change

0.7886.67%

Bid0.1

Ask0.2

volume42

Intrest103

Last Price17.54Oct 01, 2026

Change

24.1657.94%

Bid13.9

Ask18

volume21

Intrest11

Strike

265

Last Price0.12Oct 01, 2026

Change

0.0320%

Bid0.05

Ask0.5

volume435

Intrest782

Last Price15Oct 01, 2026

Change

937.5%

Bid13

Ask18.6

volume30

Intrest1

Strike

267.5

Last Price0.25Oct 01, 2026

Change

-0%

Bid0.15

Ask0.35

volume333

Intrest179

Last Price13.2Oct 01, 2026

Change

9.842.61%

Bid9.2

Ask16.3

volume222

Intrest6

Strike

270

Last Price0.42Oct 01, 2026

Change

0.0720%

Bid0.3

Ask0.5

volume1581

Intrest1021

Last Price9.84Oct 01, 2026

Change

Bid6.5

Ask12.5

volume77

Intrest0

Strike

272.5

Last Price0.71Oct 01, 2026

Change

0.2761.36%

Bid0.45

Ask0.85

volume469

Intrest184

Last Price8.4Oct 01, 2026

Change

30.678.46%

Bid6.9

Ask8.3

volume390

Intrest5

Strike

275

Last Price1.16Oct 01, 2026

Change

0.452.63%

Bid0.9

Ask1.35

volume1350

Intrest612

Last Price6.03Oct 01, 2026

Change

Bid5.3

Ask6.3

volume432

Intrest0

Strike

277.5

Last Price1.86Oct 01, 2026

Change

0.7466.07%

Bid1.55

Ask2.05

volume568

Intrest143

Last Price4.24Oct 01, 2026

Change

8.3166.22%

Bid4

Ask4.5

volume1512

Intrest330

Strike

280

Last Price2.83Oct 01, 2026

Change

1.2882.58%

Bid2.45

Ask3

volume1923

Intrest963

Last Price3Oct 01, 2026

Change

7.972.48%

Bid2.8

Ask3.4

volume479

Intrest0

Strike

282.5

Last Price4.5Oct 01, 2026

Change

2.3104.55%

Bid3.8

Ask4.5

volume461

Intrest431

Last Price2Oct 01, 2026

Change

7.578.95%

Bid1.65

Ask2.3

volume1505

Intrest63

Strike

285

Last Price5.8Oct 01, 2026

Change

2.893.33%

Bid5.4

Ask6.2

volume4102

Intrest3726

Last Price1.34Oct 01, 2026

Change

6.1682.13%

Bid1.2

Ask1.55

volume570

Intrest48

Strike

287.5

Last Price6.33Oct 01, 2026

Change

2.4864.42%

Bid6.8

Ask8.1

volume3505

Intrest3872

Last Price0.94Oct 01, 2026

Change

4.8683.79%

Bid0.85

Ask1

volume2022

Intrest68

Strike

290

Last Price9.61Oct 01, 2026

Change

4.6192.2%

Bid8.8

Ask10

volume2133

Intrest2474

Last Price0.65Oct 01, 2026

Change

3.9585.87%

Bid0.45

Ask0.8

volume986

Intrest139

Strike

292.5

Last Price10.7Oct 01, 2026

Change

4.469.84%

Bid9.6

Ask13

volume1386

Intrest1879

Last Price0.38Oct 01, 2026

Change

3.2289.44%

Bid0.35

Ask0.45

volume1227

Intrest737

Strike

295

Last Price13.12Oct 01, 2026

Change

5.8680.72%

Bid12.7

Ask14.9

volume639

Intrest1449

Last Price0.25Oct 01, 2026

Change

2.5591.07%

Bid-

Ask0.35

volume268

Intrest217

Strike

297.5

Last Price15.3Oct 01, 2026

Change

6.370%

Bid12.9

Ask17.1

volume78

Intrest508

Last Price0.22Oct 01, 2026

Change

1.9890%

Bid0.1

Ask0.3

volume2041

Intrest1127

Strike

300

Last Price17.34Oct 01, 2026

Change

6.1454.82%

Bid17.7

Ask19.6

volume364

Intrest1483

Last Price0.15Oct 01, 2026

Change

1.691.43%

Bid0.05

Ask0.2

volume66

Intrest107

Strike

302.5

Last Price21Oct 01, 2026

Change

7.757.89%

Bid18.3

Ask22.2

volume28

Intrest200

Last Price0.08Oct 01, 2026

Change

1.1393.39%

Bid0.05

Ask0.15

volume410

Intrest818

Strike

305

Last Price22.64Oct 01, 2026

Change

8.1556.25%

Bid20.8

Ask24.6

volume65

Intrest804

Last Price0.07Oct 01, 2026

Change

0.7891.76%

Bid-

Ask0.2

volume340

Intrest264

Strike

307.5

Last Price25.77Oct 01, 2026

Change

8.1746.42%

Bid22.6

Ask29

volume72

Intrest151

Last Price0.1Oct 01, 2026

Change

0.685.71%

Bid0.05

Ask0.1

volume331

Intrest1045

Strike

310

Last Price28.75Oct 01, 2026

Change

8.6242.82%

Bid26.4

Ask29.9

volume54

Intrest534

Last Price0.05Oct 01, 2026

Change

0.4590%

Bid-

Ask0.1

volume58

Intrest241

Strike

312.5

Last Price29.83Oct 01, 2026

Change

8.5840.38%

Bid28.9

Ask34.6

volume36

Intrest166

Last Price0.1Oct 01, 2026

Change

0.375%

Bid-

Ask0.05

volume762

Intrest1231

Strike

315

Last Price32.6Oct 01, 2026

Change

8.2934.1%

Bid31.5

Ask37.1

volume426

Intrest245

Last Price0.03Oct 01, 2026

Change

0.2790%

Bid-

Ask0.05

volume113

Intrest307

Strike

317.5

Last Price37.24Oct 01, 2026

Change

12.0447.78%

Bid35.1

Ask40.7

volume304

Intrest186

Last Price0.05Oct 01, 2026

Change

0.1979.17%

Bid-

Ask0.15

volume242

Intrest964

Strike

320

Last Price38.65Oct 01, 2026

Change

10.2536.09%

Bid38.3

Ask42.5

volume347

Intrest216

Last Price0.01Oct 01, 2026

Change

0.1894.74%

Bid-

Ask0.5

volume10

Intrest167

Strike

322.5

Last Price44.4Oct 01, 2026

Change

14.1546.78%

Bid40.2

Ask44.7

volume82

Intrest54

Last Price0.03Oct 01, 2026

Change

0.1280%

Bid-

Ask0.05

volume86

Intrest606

Strike

325

Last Price43Oct 01, 2026

Change

9.528.36%

Bid43.1

Ask47.3

volume279

Intrest149

Last Price0.16Oct 01, 2026

Change

0.016.67%

Bid-

Ask0.05

volume7

Intrest153

Strike

327.5

Last Price42.2Oct 01, 2026

Change

7.320.92%

Bid42.3

Ask49.3

volume22

Intrest16

Last Price0.05Oct 01, 2026

Change

0.0550%

Bid-

Ask0.05

volume79

Intrest1450

Strike

330

Last Price47.6Oct 01, 2026

Change

9.424.61%

Bid45.1

Ask54.8

volume454

Intrest226

Last Price0.05Oct 01, 2026

Change

0.0550%

Bid-

Ask0.1

volume7

Intrest108

Strike

332.5

Last Price50.38Oct 01, 2026

Change

12.2832.23%

Bid47.8

Ask54.7

volume73

Intrest46

Last Price0.04Oct 01, 2026

Change

0.0120%

Bid-

Ask1.5

volume31

Intrest647

Strike

335

Last Price50.3Oct 01, 2026

Change

14.9342.21%

Bid49.5

Ask57.2

volume75

Intrest44

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume2

Intrest355

Strike

337.5

Last Price43.12Sep 30, 2026

Change

-0%

Bid52.8

Ask62.2

volume0

Intrest8

Last Price0.03Oct 01, 2026

Change

0.0240%

Bid-

Ask0.05

volume92

Intrest722

Strike

340

Last Price34.15Sep 29, 2026

Change

-0%

Bid54.8

Ask62.2

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

0.1575%

Bid-

Ask1.1

volume1

Intrest164

Strike

342.5

Last Price-

Change

Bid57.8

Ask67.3

volume0

Intrest0

Last Price0.03Oct 01, 2026

Change

0.0150%

Bid-

Ask0.05

volume4

Intrest417

Strike

345

Last Price45.83Sep 30, 2026

Change

-0%

Bid60

Ask70

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume2

Intrest183

Strike

347.5

Last Price21.4Sep 21, 2026

Change

-0%

Bid62.5

Ask69.9

volume0

Intrest0

Last Price0.03Oct 01, 2026

Change

0.0125%

Bid-

Ask0.05

volume28

Intrest1114

Strike

350

Last Price58.9Sep 30, 2026

Change

-0%

Bid64.9

Ask74.9

volume0

Intrest0

Last Price0.1Sep 29, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest230

Strike

352.5

Last Price59.85Sep 30, 2026

Change

-0%

Bid67.6

Ask77.3

volume0

Intrest1

Last Price0.02Oct 01, 2026

Change

0.0250%

Bid-

Ask1

volume1

Intrest82

Strike

355

Last Price47.25Sep 23, 2026

Change

-0%

Bid69.9

Ask79.9

volume0

Intrest0

Last Price0.2Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest292

Strike

357.5

Last Price50.3Sep 28, 2026

Change

-0%

Bid72.6

Ask82.2

volume0

Intrest0

Last Price0.01Oct 01, 2026

Change

0.0990%

Bid-

Ask0.05

volume2

Intrest502

Strike

360

Last Price48.08Sep 28, 2026

Change

-0%

Bid75.1

Ask84.9

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest78

Strike

362.5

Last Price-

Change

Bid77.6

Ask87.3

volume0

Intrest0

Last Price0.02Sep 30, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest184

Strike

365

Last Price41.65Sep 15, 2026

Change

-0%

Bid79.9

Ask89.9

volume0

Intrest0

Last Price0.03Oct 01, 2026

Change

0.0240%

Bid-

Ask4.3

volume2

Intrest7

Strike

367.5

Last Price66.7Sep 30, 2026

Change

-0%

Bid82.7

Ask92.2

volume0

Intrest0

Last Price0.01Oct 01, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume2

Intrest477

Strike

370

Last Price57.04Sep 18, 2026

Change

-0%

Bid84.9

Ask94.9

volume0

Intrest0

Last Price0.25Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest71

Strike

372.5

Last Price-

Change

Bid87.8

Ask97.2

volume0

Intrest0

Last Price0.01Oct 01, 2026

Change

0.0480%

Bid-

Ask0.05

volume2

Intrest598

Strike

375

Last Price63.19Sep 04, 2026

Change

-0%

Bid90

Ask100

volume0

Intrest0

Last Price0.2Sep 28, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest6

Strike

377.5

Last Price-

Change

Bid92.8

Ask102.3

volume0

Intrest0

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest141

Strike

380

Last Price56.4Sep 16, 2026

Change

-0%

Bid95.1

Ask105.1

volume0

Intrest0

Last Price0.2Sep 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest20

Strike

382.5

Last Price-

Change

Bid97.9

Ask107.4

volume0

Intrest0

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest115

Strike

385

Last Price74.02Sep 04, 2026

Change

-0%

Bid100

Ask110

volume0

Intrest0

Last Price0.2Sep 24, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest5

Strike

387.5

Last Price-

Change

Bid102.1

Ask112.3

volume0

Intrest0

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume1

Intrest87

Strike

390

Last Price75.21Sep 24, 2026

Change

-0%

Bid101.6

Ask115.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

392.5

Last Price-

Change

Bid107.1

Ask117.3

volume0

Intrest0

Last Price0.25Sep 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest58

Strike

395

Last Price62.79Sep 14, 2026

Change

-0%

Bid106.5

Ask120.5

volume0

Intrest0

Last Price0.5Sep 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Strike

397.5

Last Price-

Change

Bid112.1

Ask122.3

volume0

Intrest0

Last Price0.03Sep 29, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest164

Strike

400

Last Price114.85Oct 01, 2026

Change

24.426.98%

Bid112.9

Ask125.3

volume70

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

402.5

Last Price-

Change

Bid116.9

Ask127.2

volume0

Intrest0

Last Price0.15Sep 18, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest20

Strike

405

Last Price-

Change

Bid118.1

Ask130.5

volume0

Intrest0

Last Price0.65Sep 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest10

Strike

407.5

Last Price-

Change

Bid118.9

Ask133.3

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest240

Strike

410

Last Price81.2Sep 03, 2026

Change

-0%

Bid122.5

Ask135.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

412.5

Last Price-

Change

Bid126.5

Ask138.3

volume0

Intrest0

Last Price1.03Sep 25, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest29

Strike

415

Last Price-

Change

Bid129.4

Ask140.8

volume0

Intrest0

Last Price0.03Sep 28, 2026

Change

-0%

Bid-

Ask2.55

volume0

Intrest1

Strike

417.5

Last Price-

Change

Bid131.6

Ask143.2

volume0

Intrest0

Last Price0.15Sep 23, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest64

Strike

420

Last Price-

Change

Bid134.5

Ask145.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

422.5

Last Price-

Change

Bid133.8

Ask148.2

volume0

Intrest0

Last Price0.76Sep 14, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest11

Strike

425

Last Price-

Change

Bid137.7

Ask150.8

volume0

Intrest0

Last Price0.84Sep 03, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Strike

430

Last Price-

Change

Bid142.5

Ask155.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

435

Last Price-

Change

Bid146

Ask160.6

volume0

Intrest0

Last Price0.02Sep 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest12

Strike

440

Last Price-

Change

Bid152.1

Ask165.5

volume0

Intrest0

Last Price0.56Sep 09, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest2

Strike

445

Last Price-

Change

Bid156.2

Ask170.8

volume0

Intrest0

Last Price0.49Sep 08, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest13

Strike

450

Last Price130.2Sep 17, 2026

Change

-0%

Bid163

Ask173.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Strike

455

Last Price-

Change

Bid166.3

Ask180.7

volume0

Intrest0

Last Price0.1Sep 16, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest40

Strike

460

Last Price-

Change

Bid171.4

Ask185.7

volume0

Intrest0

Last Price0.4Sep 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest7

Strike

465

Last Price161.4Aug 21, 2026

Change

-0%

Bid176.7

Ask190.6

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest308

Strike

470

Last Price-

Change

Bid181.8

Ask195.7

volume0

Intrest0

AppLovin Corp 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

AppLovin Options