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)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
328.03
Ask: 
328.74
Vol: 
7,760,053
Last: 
328.2
Change: 
-10.97 (+-3.339%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 322.500
18.1
-5.65
15.3
18
35
0.73
0.6026
0.0126
12
APP 325.000
14.2
-8.05
14
14.6
35
0.68
0.5706
0.0129
55
APP 327.500
13.5
+13.5
12.1
14
62
0.68
0.5378
0.0131
0
APP 330.000
12.3
-7.3
11.1
12.3
359
0.67
0.5051
0.0132
1966
APP 332.500
11.4
+11.4
10
10.9
131
0.66
0.4723
0.0132
0
APP 335.000
9.6
-6.75
9
10
269
0.67
0.4397
0.0131
98
Fri May 16 2025
Strike
APP 322.500
APP 325.000
APP 327.500
APP 330.000
APP 332.500
APP 335.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 322.500
9.1
+0.55
5.9
9.7
60
0.59
-0.399
0.0127
19
APP 325.000
10.1
+0.6
10
11.1
895
0.69
-0.4313
0.013
101
APP 327.500
11.2
+11.2
11.1
11.8
173
0.67
-0.4641
0.0132
0
APP 330.000
12.8
+1.2
12.4
14
1,169
0.66
-0.4971
0.0133
1594
APP 332.500
15.8
+15.8
12.6
14.6
123
0.63
-0.5301
0.0133
0
APP 335.000
15.62
+1.82
15
16.4
102
0.68
-0.5627
0.0132
108
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 322.500
24.07
-4.03
20.1
21.7
8
0.67
0.5874
0.0086
0
APP 325.000
22.5
-5.4
19.2
21.7
12
0.72
0.5655
0.0088
22
APP 327.500
19.5
+19.5
18.1
19.1
2
0.7
0.5434
0.0088
0
APP 330.000
18.1
-5.65
16.9
18.9
24
0.71
0.5212
0.0089
1193
APP 332.500
16.35
+16.35
13.6
16.6
6
0.65
0.499
0.0089
0
APP 335.000
15.07
-6.43
14.5
15.9
44
0.7
0.477
0.0089
29
Fri May 23 2025
Strike
APP 322.500
APP 325.000
APP 327.500
APP 330.000
APP 332.500
APP 335.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 322.500
14.32
+1.52
14.3
15.4
13
0.71
-0.4145
0.0087
3
APP 325.000
15.65
+1.75
12.9
16.4
29
0.65
-0.4367
0.0088
5
APP 327.500
16.18
+16.18
14.6
17.1
2
0.65
-0.4589
0.0089
0
APP 330.000
17.8
+1.9
17.6
18.5
45
0.68
-0.4811
0.0089
64
APP 332.500
20
+20
18.9
22.2
41
0.73
-0.5034
0.009
0
APP 335.000
19.67
+1.32
20.2
21.2
16
0.68
-0.5255
0.009
10
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 315.000
38
+2.05
28.1
29.1
1
0.67
0.6398
0.007
19
APP 320.000
29
-3.7
25.3
27.8
11
0.7
0.6032
0.0072
2062
APP 325.000
23.8
-6.35
22.6
23.5
2
0.66
0.5661
0.0074
12
APP 330.000
20.6
-6.8
17.5
21
13
0.66
0.5287
0.0075
38
APP 335.000
18.3
-6.6
17.9
20
50
0.68
0.4914
0.0075
34
APP 340.000
17.2
-5.3
15.8
16.6
19
0.66
0.4546
0.0075
81
Fri May 30 2025
Strike
APP 315.000
APP 320.000
APP 325.000
APP 330.000
APP 335.000
APP 340.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 315.000
13.9
+1.15
13.7
14.6
125
0.67
-0.3615
0.007
14
APP 320.000
16
+1.45
15.7
17.7
56
0.68
-0.3983
0.0073
46
APP 325.000
18.4
+0.95
18
19
5
0.66
-0.4357
0.0074
12
APP 330.000
22
+2.95
20.5
21.6
86
0.66
-0.4733
0.0076
104
APP 335.000
22.74
+1.54
23.2
24.3
7
0.66
-0.5108
0.0076
2
APP 340.000
25.1
+1.25
26.1
29.7
62
0.7
-0.5479
0.0076
46
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.