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)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
458.07
Ask: 
461.34
Vol: 
9,487,806
Last: 
458.15
Change: 
+18.64 (+4.0879%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 452.500
16.8
+7.45
15.2
17.3
117
0.56
0.5629
0.0118
1805
APP 455.000
14.15
+5.6
13.9
14.5
563
0.53
0.5333
0.0118
121
APP 457.500
12.85
+5.05
10.9
13.3
438
0.5
0.5038
0.0119
24
APP 460.000
11.7
+4.6
11.6
12.2
2,064
0.53
0.4745
0.0118
1407
APP 462.500
10.6
+4.1
10.5
11.1
282
0.53
0.4456
0.0117
106
APP 465.000
9.4
+3.5
9.5
10.3
1,319
0.54
0.4173
0.0115
359
Fri Aug 15 2025
Strike
APP 452.500
APP 455.000
APP 457.500
APP 460.000
APP 462.500
APP 465.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 452.500
11.8
-12.75
11.1
11.7
143
0.53
-0.4396
0.0118
9
APP 455.000
13.14
-13.36
12.1
12.9
673
0.52
-0.4694
0.0119
0
APP 457.500
14.17
-14.03
10.2
14.2
259
0.46
-0.4991
0.012
0
APP 460.000
15.4
-15.1
14.9
15.6
588
0.53
-0.5287
0.0119
49
APP 462.500
15.61
-16.09
16.6
17.1
105
0.54
-0.5578
0.0118
0
APP 465.000
19.95
-13.4
15.2
21.1
194
0.53
-0.5863
0.0116
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 452.500
20.1
+20.1
20.8
24.4
10
0.57
0.5572
0.0082
0
APP 455.000
19.9
+6.75
19.6
21.9
167
0.56
0.5366
0.0083
56
APP 457.500
20.27
+20.27
18.5
21.6
63
0.57
0.516
0.0083
0
APP 460.000
17.5
+5.95
17.3
18.1
126
0.54
0.4954
0.0083
103
APP 462.500
18.37
+18.37
16.3
17.5
46
0.55
0.4751
0.0083
0
APP 465.000
16.9
+6.8
15.1
16.1
312
0.54
0.455
0.0082
33
Fri Aug 22 2025
Strike
APP 452.500
APP 455.000
APP 457.500
APP 460.000
APP 462.500
APP 465.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 452.500
16.7
+16.7
16.5
17.1
10
0.53
-0.4449
0.0083
0
APP 455.000
18.2
-12.65
17.8
20.2
42
0.56
-0.4657
0.0083
0
APP 457.500
19.7
+19.7
17
22.8
20
0.55
-0.4864
0.0083
0
APP 460.000
20.2
-13.95
20.3
21.2
54
0.53
-0.507
0.0083
31
APP 462.500
23.08
+23.08
21.3
22.5
42
0.53
-0.5275
0.0083
0
APP 465.000
24.12
-13.33
23.1
24.1
324
0.53
-0.5478
0.0083
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 445.000
30.7
+9.3
26.5
33
10
0.54
0.6089
0.0065
8
APP 450.000
26.1
+7.1
25.2
28
146
0.53
0.5755
0.0066
115
APP 455.000
24.6
+7.3
21.7
25.7
87
0.52
0.5419
0.0067
18
APP 460.000
22.1
+6.75
21.7
22.7
654
0.54
0.5084
0.0068
39
APP 465.000
21.8
+8.1
19.4
20.5
34
0.54
0.4753
0.0067
13
APP 470.000
17.51
+5.51
17.4
21.7
89
0.57
0.4427
0.0067
42
Fri Aug 29 2025
Strike
APP 445.000
APP 450.000
APP 455.000
APP 460.000
APP 465.000
APP 470.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
APP 445.000
18.29
-8.91
13.8
19.1
9
0.51
-0.3937
0.0066
8
APP 450.000
19.6
-11.2
19.3
20.8
69
0.54
-0.4273
0.0067
9
APP 455.000
20.84
-13.01
21.8
24.8
11
0.56
-0.4612
0.0068
1
APP 460.000
23.83
-12.47
24.2
27
11
0.55
-0.4949
0.0068
0
APP 465.000
25.15
-15.3
26.8
29
2
0.54
-0.5284
0.0068
1
APP 470.000
29
-14.85
30.2
31.1
14
0.53
-0.5613
0.0067
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.