Cboe Global Markets

APP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

APPLOVIN CORP (app)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
397.8
Ask: 
399
Vol: 
4,651,336
Last: 
398.5
Change: 
-3.4 (+-0.846%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 392.500
18.1
-1.8
17.6
19.1
100
1.02
0.597
0.011
1277
APP 395.000
16.5
-2.1
16.3
17.4
417
1.01
0.569
0.0111
468
APP 397.500
15.3
-2
15.2
16.8
100
1.04
0.541
0.0112
144
APP 400.000
14.5
-1.6
14.2
15
989
1.03
0.5132
0.0112
2786
APP 402.500
13.2
-1.65
13.1
14.1
523
1.04
0.4858
0.0111
165
APP 405.000
11.8
-2
12
13
403
1.03
0.4589
0.011
538
Fri Jun 06 2025
Strike
APP 392.500
APP 395.000
APP 397.500
APP 400.000
APP 402.500
APP 405.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 392.500
10.9
-0.55
11.3
12.5
247
1.05
-0.4074
0.0111
74
APP 395.000
13.19
+0.49
12.7
13.4
316
1.05
-0.4358
0.0112
286
APP 397.500
12.8
-1.15
13.9
14.8
381
1.06
-0.4641
0.0113
309
APP 400.000
15.5
+0.25
15.3
16.5
354
1.07
-0.4921
0.0113
202
APP 402.500
18
+1.4
16.7
19.9
25
1.15
-0.5198
0.0112
8
APP 405.000
18.1
+0.25
17.9
19.1
6
1.06
-0.547
0.0111
6
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 392.500
28
-0.8
24.6
27.9
50
0.87
0.5766
0.0067
23
APP 395.000
26.5
-1
24.8
26
36
0.88
0.5595
0.0068
286
APP 397.500
24.36
-1.84
23.7
25.4
8
0.9
0.5425
0.0068
33
APP 400.000
23
-1.95
22.2
23.3
626
0.87
0.5256
0.0068
460
APP 402.500
21.7
-2.3
21.6
22.4
30
0.89
0.5087
0.0068
50
APP 405.000
21.71
-0.94
20.4
21.2
22
0.89
0.4919
0.0068
59
Fri Jun 13 2025
Strike
APP 392.500
APP 395.000
APP 397.500
APP 400.000
APP 402.500
APP 405.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 392.500
20.39
+0.29
19.7
21.8
1
0.92
-0.4252
0.0068
3
APP 395.000
21.91
+0.66
21.1
21.8
71
0.9
-0.4423
0.0068
46
APP 397.500
23.5
+1.05
22.2
23.5
144
0.9
-0.4594
0.0068
17
APP 400.000
23.6
-0.15
23.5
24.3
51
0.89
-0.4764
0.0068
318
APP 402.500
25.8
+0.5
24.8
28.3
17
0.95
-0.4934
0.0069
31
APP 405.000
26.23
-0.42
26.3
28.8
2
0.93
-0.5102
0.0069
48
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 385.000
35.73
-0.67
33.3
34.8
16
0.79
0.6214
0.0057
157
APP 390.000
31.53
-2.22
30.4
33
71
0.78
0.592
0.0058
456
APP 395.000
27.9
-3.65
28.2
30
65
0.78
0.5624
0.0059
63
APP 400.000
25.9
-2.5
25.9
27.6
461
0.78
0.5329
0.0059
5094
APP 405.000
24.3
-2.25
23.5
25.1
49
0.78
0.5036
0.0059
83
APP 410.000
22.4
-2.2
21.4
23.4
50
0.78
0.4747
0.0059
1410
Fri Jun 20 2025
Strike
APP 385.000
APP 390.000
APP 395.000
APP 400.000
APP 405.000
APP 410.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 385.000
18.2
-1.7
19.3
20.7
8
0.79
-0.3805
0.0057
56
APP 390.000
21.05
-1.2
21.5
24.1
45
0.81
-0.4101
0.0058
163
APP 395.000
23.5
-1.35
24.1
25.3
7
0.79
-0.4399
0.0059
14
APP 400.000
28
+0.85
26.6
28
13
0.79
-0.4695
0.006
307
APP 405.000
32.18
+2.08
29.4
30.5
2
0.79
-0.499
0.006
37
APP 410.000
37.4
+4.55
32.4
34.5
13
0.8
-0.528
0.006
290
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 385.000
38.6
-1.15
36.9
38.2
5
0.74
0.6178
0.005
41
APP 390.000
36.5
-0.95
34.4
37
28
0.75
0.5916
0.0051
46
APP 395.000
33.08
-1.82
31.6
34.1
73
0.75
0.5654
0.0052
25
APP 400.000
30.38
-1.72
29.3
30.7
69
0.73
0.5392
0.0052
188
APP 405.000
28.5
-1.4
26.7
28.4
31
0.73
0.5133
0.0053
74
APP 410.000
26.28
-1.37
24.6
28.1
17
0.76
0.4876
0.0053
68
Fri Jun 27 2025
Strike
APP 385.000
APP 390.000
APP 395.000
APP 400.000
APP 405.000
APP 410.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 385.000
25.1
+0
21.9
23.3
0
0.74
-0.3845
0.0051
25
APP 390.000
25
-0.2
22.8
25.5
2
0.72
-0.4108
0.0052
3
APP 395.000
27.28
-0.27
26.7
29.2
8
0.75
-0.4372
0.0052
3
APP 400.000
32.8
+2.55
28.2
31
7
0.72
-0.4636
0.0053
37
APP 405.000
32.69
+0
31.3
33.6
0
0.72
-0.4897
0.0053
1
APP 410.000
36.44
+0.69
32.1
37.7
1
0.75
-0.5155
0.0053
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.