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)

2025-06-04 16:00:00 ET (Delayed)
Bid: 
420
Ask: 
420.4
Vol: 
4,804,645
Last: 
420.4
Change: 
+18.01 (+4.5193%)
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 415.000
15
+6.55
14.9
15.5
389
1.16
0.5389
0.0112
239
APP 417.500
14.1
+6.65
9.8
15.6
232
1.16
0.5109
0.0113
74
APP 420.000
12.7
+5.6
12.2
13.5
678
1.16
0.483
0.0112
2391
APP 422.500
11
+4.6
11.1
12.7
67
1.17
0.4553
0.0112
187
APP 425.000
11.1
+5.3
9.5
11.5
1,640
1.18
0.4281
0.0111
3799
APP 430.000
8.56
+3.91
7.4
9.9
295
1.12
0.3753
0.0107
1963
Fri Jun 06 2025
Strike
APP 415.000
APP 417.500
APP 420.000
APP 422.500
APP 425.000
APP 430.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 415.000
13.7
-10.15
13.3
14.3
158
1.2
-0.464
0.0113
4
APP 417.500
14.6
-11.6
13.8
17
32
1.24
-0.4923
0.0114
2
APP 420.000
15.4
-11.5
14.3
18.7
24
1.2
-0.5205
0.0114
10
APP 422.500
20.56
-9.04
15.9
20.4
1
1.22
-0.5484
0.0113
3
APP 425.000
19.26
-12.09
16.7
21.9
11
1.19
-0.5759
0.0112
26
APP 430.000
25.03
-9.32
20.5
25.4
7
1.23
-0.6292
0.0108
5
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 415.000
24.57
+7.52
23.1
24.9
114
0.88
0.543
0.0068
49
APP 417.500
23.52
+7.92
19.8
26.9
12
0.9
0.5261
0.0068
16
APP 420.000
22.2
+6.9
19
24.7
817
0.9
0.5092
0.0068
530
APP 422.500
19.81
+5.86
20.2
22.1
19
0.9
0.4924
0.0068
30
APP 425.000
19.8
+6.55
17.9
20.9
638
0.88
0.4759
0.0068
258
APP 430.000
18.53
+6.28
14.7
18.9
295
0.91
0.4434
0.0067
135
Fri Jun 13 2025
Strike
APP 415.000
APP 417.500
APP 420.000
APP 422.500
APP 425.000
APP 430.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 415.000
22.26
-10.29
21.4
23.2
89
0.89
-0.4593
0.0068
3
APP 417.500
23.7
-10.2
20.4
25.2
17
0.9
-0.4764
0.0069
0
APP 420.000
25.19
-10.61
24.6
25.8
24
0.9
-0.4933
0.0069
40
APP 422.500
0
+0
24.6
27.8
0
0.89
-0.5101
0.0068
0
APP 425.000
27.4
-11.95
24.7
31.6
2
0.9
-0.5268
0.0068
1
APP 430.000
30.19
-12.46
30
32.5
3
0.91
-0.5594
0.0068
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 410.000
30.9
+8
29.4
30.9
725
0.77
0.5773
0.0058
1417
APP 415.000
30.1
+8.8
27.2
29.1
75
0.77
0.5478
0.0059
45
APP 420.000
27
+8.3
22.4
26.5
616
0.78
0.5187
0.0059
853
APP 425.000
23.6
+6.25
22.3
24.9
68
0.77
0.49
0.0059
255
APP 430.000
20.7
+5
21.2
22.6
241
0.78
0.4619
0.0058
598
APP 435.000
20
+5.8
18
20.5
252
0.77
0.4346
0.0058
52
Fri Jun 20 2025
Strike
APP 410.000
APP 415.000
APP 420.000
APP 425.000
APP 430.000
APP 435.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 410.000
22.98
-10.02
18.9
25.1
186
0.77
-0.4252
0.0059
292
APP 415.000
25.61
-9.89
23.4
29.5
17
0.78
-0.4548
0.0059
3
APP 420.000
28.6
-10.35
27.6
31.1
42
0.77
-0.4841
0.0059
148
APP 425.000
47.8
+0
28.4
33.3
0
0.8
-0.513
0.0059
3
APP 430.000
47.5
+0
32.1
36.2
0
0.8
-0.5412
0.0059
138
APP 435.000
50.6
+0
35.7
39.5
0
0.78
-0.5687
0.0058
4
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 410.000
32.9
+6.95
32.1
37.9
30
0.73
0.5783
0.0051
70
APP 415.000
31.5
+7.85
29.8
36
13
0.73
0.5524
0.0052
14
APP 420.000
28.27
+6.17
26
31.5
31
0.75
0.5266
0.0052
129
APP 425.000
26.93
+7.03
26.4
29.3
10
0.74
0.5011
0.0052
69
APP 430.000
23.84
+5.79
24.3
26.3
3
0.74
0.476
0.0052
52
APP 435.000
22.62
+5.27
20.7
26.7
4
0.77
0.4514
0.0052
25
Fri Jun 27 2025
Strike
APP 410.000
APP 415.000
APP 420.000
APP 425.000
APP 430.000
APP 435.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 410.000
26.8
-8.15
25.2
29.6
60
0.73
-0.4245
0.0052
1
APP 415.000
29.5
-9.2
26.9
31.5
2
0.76
-0.4506
0.0052
3
APP 420.000
46.8
+0
30.6
34.2
0
0.75
-0.4766
0.0052
1
APP 425.000
36.35
-9.15
30.6
36.4
30
0.73
-0.5023
0.0052
2
APP 430.000
55.8
+0
36.8
41.7
0
0.74
-0.5276
0.0052
5
APP 435.000
57.6
+0
39
42.5
0
0.74
-0.5524
0.0052
1
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.