Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Options
Historical options data for APP: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Options flow
As of 2026-05-20
| Expiration | Put / call |
|---|---|
| 2026-05-22 | 0.52 |
| 2026-05-29 | 0.35 |
| 2026-06-05 | 0.37 |
| 2026-06-12 | 0.25 |
| 2026-06-18 | 0.18 |
| 2026-06-26 | 0.33 |
| 2026-07-17 | 0.45 |
| 2026-08-21 | 0.49 |
| 2026-09-18 | 0.52 |
| 2026-11-20 | 2.83 |
| 2026-12-18 | 0.50 |
| 2027-01-15 | 0.81 |
| Contract | Expiry | Strike | Type | Volume / OI |
|---|---|---|---|---|
| APP260522C00200000 | 2026-05-22 | $200.00 | call | — |
| APP260522P00200000 | 2026-05-22 | $200.00 | put | 0.02 |
| APP260522C00205000 | 2026-05-22 | $205.00 | call | — |
| APP260522P00205000 | 2026-05-22 | $205.00 | put | 0.08 |
| APP260522C00210000 | 2026-05-22 | $210.00 | call | — |
| APP260522P00210000 | 2026-05-22 | $210.00 | put | — |
| APP260522C00215000 | 2026-05-22 | $215.00 | call |
Expiration strip
Market data feed
Full field chain
Nearest spot strike $482.50
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260522C00432500 | call | 2026-05-22 | $432.50 | $42.00 | 18 | $50.40 | 14 | $65.79 | $46.20 | 2 | 17 | 2026-05-19 | 84.41% | 0.9064 | 0.0046 | -1.0550 | 0.0723 | 0.0317 |
| APP260522P00432500 | put | 2026-05-22 | $432.50 | $1.55 | 1 | $2.10 | 35 | $1.80 | $1.83 | 19 | 21 | 2026-05-19 | 87.34% | -0.1007 | 0.0047 | -1.1052 | 0.0763 | -0.0041 |
| APP260522C00435000 | call | 2026-05-22 | $435.00 | $40.00 | 36 | $47.80 | 19 | $56.46 | $43.90 | 0 | 20 | 2026-05-19 | 83.44% | 0.8957 | 0.0050 | -1.1260 | 0.0782 | 0.0315 |
| APP260522P00435000 | put | 2026-05-22 | $435.00 | $1.85 | 16 | $2.30 | 1 | $2.00 | $2.08 | 782 | 281 | 2026-05-19 | 86.36% | -0.1117 | 0.0051 | -1.1777 | 0.0822 | -0.0046 |
| APP260522C00437500 | call | 2026-05-22 | $437.50 | $38.00 | 39 | $44.80 | 15 | $60.05 | $41.40 | 0 | 2 | 2026-05-19 | 79.53% | 0.8918 | 0.0054 | -1.1033 | 0.0804 | 0.0316 |
| APP260522P00437500 | put | 2026-05-22 | $437.50 | $1.95 | 38 | $2.65 | 5 | $2.41 | $2.30 | 12 | 18 | 2026-05-19 | 85.39% | -0.1237 | 0.0055 | -1.2516 | 0.0884 | -0.0050 |
| APP260522C00440000 | call | 2026-05-22 | $440.00 | $35.00 | 31 | $44.00 | 24 | $39.01 | $39.50 | 7 | 101 | 2026-05-19 | 82.46% | 0.8683 | 0.0060 | -1.3053 | 0.0923 | 0.0308 |
| APP260522P00440000 | put | 2026-05-22 | $440.00 | $2.50 | 1 | $3.00 | 5 | $2.77 | $2.75 | 235 | 383 | 2026-05-19 | 85.39% | -0.1394 | 0.0060 | -1.3589 | 0.0960 | -0.0057 |
| APP260522C00442500 | call | 2026-05-22 | $442.50 | $35.00 | 20 | $40.40 | 23 | $70.80 | $37.70 | 0 | 3 | 2026-05-19 | 85.39% | 0.8437 | 0.0065 | -1.5107 | 0.1036 | 0.0300 |
| APP260522P00442500 | put | 2026-05-22 | $442.50 | $2.45 | 54 | $4.20 | 61 | $4.10 | $3.33 | 35 | 20 | 2026-05-19 | 87.34% | -0.1614 | 0.0065 | -1.5318 | 0.1058 | -0.0066 |
| APP260522C00445000 | call | 2026-05-22 | $445.00 | $31.00 | 28 | $38.10 | 19 | $50.21 | $34.55 | 3 | 43 | 2026-05-19 | 75.63% | 0.8528 | 0.0070 | -1.2921 | 0.0996 | 0.0306 |
| APP260522P00445000 | put | 2026-05-22 | $445.00 | $3.10 | 50 | $4.10 | 51 | $3.61 | $3.60 | 187 | 408 | 2026-05-19 | 85.39% | -0.1744 | 0.0070 | -1.5740 | 0.1112 | -0.0071 |
| APP260522C00447500 | call | 2026-05-22 | $447.50 | $29.00 | 28 | $37.20 | 24 | $30.25 | $33.10 | 0 | 54 | 2026-05-19 | 80.51% | 0.8192 | 0.0076 | -1.5621 | 0.1138 | 0.0294 |
| APP260522P00447500 | put | 2026-05-22 | $447.50 | $3.50 | 42 | $5.20 | 32 | $4.22 | $4.35 | 24 | 77 | 2026-05-19 | 87.34% | -0.1985 | 0.0074 | -1.7442 | 0.1205 | -0.0081 |
| APP260522C00450000 | call | 2026-05-22 | $450.00 | $27.40 | 66 | $33.80 | 26 | $26.50 | $30.60 | 9 | 294 | 2026-05-19 | 76.61% | 0.8092 | 0.0082 | -1.5372 | 0.1176 | 0.0292 |
| APP260522P00450000 | put | 2026-05-22 | $450.00 | $4.40 | 1 | $5.00 | 3 | $4.70 | $4.70 | 342 | 819 | 2026-05-19 | 85.39% | -0.2140 | 0.0079 | -1.7825 | 0.1260 | -0.0088 |
| APP260522C00452500 | call | 2026-05-22 | $452.50 | $27.30 | 42 | $32.60 | 29 | $28.16 | $29.95 | 6 | 117 | 2026-05-19 | 86.36% | 0.7623 | 0.0083 | -1.9577 | 0.1337 | 0.0274 |
| APP260522P00452500 | put | 2026-05-22 | $452.50 | $4.70 | 50 | $5.80 | 16 | $5.95 | $5.25 | 9 | 42 | 2026-05-19 | 85.39% | -0.2355 | 0.0083 | -1.8812 | 0.1330 | -0.0097 |
| APP260522C00455000 | call | 2026-05-22 | $455.00 | $25.70 | 28 | $31.20 | 28 | $43.72 | $28.45 | 1 | 162 | 2026-05-19 | 88.31% | 0.7359 | 0.0086 | -2.1128 | 0.1414 | 0.0265 |
| APP260522P00455000 | put | 2026-05-22 | $455.00 | $4.90 | 57 | $6.50 | 1 | $6.84 | $5.70 | 45 | 118 | 2026-05-19 | 83.44% | -0.2536 | 0.0089 | -1.9125 | 0.1384 | -0.0104 |
| APP260522C00457500 | call | 2026-05-22 | $457.50 | $24.10 | 34 | $29.10 | 27 | $28.00 | $26.60 | 1 | 53 | 2026-05-19 | 87.34% | 0.7149 | 0.0090 | -2.1682 | 0.1468 | 0.0258 |
| APP260522P00457500 | put | 2026-05-22 | $457.50 | $6.00 | 48 | $7.80 | 27 | $6.90 | $6.90 | 19 | 56 | 2026-05-19 | 86.36% | -0.2832 | 0.0091 | -2.0923 | 0.1463 | -0.0117 |
| APP260522C00460000 | call | 2026-05-22 | $460.00 | $21.30 | 28 | $28.00 | 42 | $23.25 | $24.65 | 3 | 529 | 2026-05-19 | 86.36% | 0.6928 | 0.0094 | -2.2173 | 0.1519 | 0.0251 |
| APP260522P00460000 | put | 2026-05-22 | $460.00 | $6.10 | 58 | $9.00 | 50 | $8.50 | $7.55 | 101 | 408 | 2026-05-19 | 85.39% | -0.3055 | 0.0095 | -2.1416 | 0.1516 | -0.0126 |
| APP260522C00462500 | call | 2026-05-22 | $462.50 | $21.60 | 16 | $25.50 | 27 | $46.65 | $23.55 | 0 | 34 | 2026-05-19 | 89.29% | 0.6638 | 0.0095 | -2.3764 | 0.1577 | 0.0241 |
| APP260522P00462500 | put | 2026-05-22 | $462.50 | $7.30 | 52 | $10.00 | 38 | $9.40 | $8.65 | 26 | 71 | 2026-05-19 | 87.34% | -0.3334 | 0.0096 | -2.2718 | 0.1572 | -0.0138 |
| APP260522C00465000 | call | 2026-05-22 | $465.00 | $19.40 | 62 | $23.80 | 56 | $21.30 | $21.60 | 29 | 167 | 2026-05-19 | 87.34% | 0.6415 | 0.0099 | -2.3794 | 0.1615 | 0.0234 |
| APP260522P00465000 | put | 2026-05-22 | $465.00 | $8.40 | 40 | $10.50 | 49 | $9.95 | $9.45 | 31 | 210 | 2026-05-19 | 86.36% | -0.3573 | 0.0100 | -2.3043 | 0.1613 | -0.0148 |
| APP260522C00467500 | call | 2026-05-22 | $467.50 | $17.10 | 38 | $23.00 | 47 | $19.95 | $20.05 | 1 | 82 | 2026-05-19 | 86.36% | 0.6169 | 0.0102 | -2.4027 | 0.1650 | 0.0225 |
| APP260522P00467500 | put | 2026-05-22 | $467.50 | $9.60 | 39 | $12.40 | 49 | $11.50 | $11.00 | 30 | 31 | 2026-05-19 | 89.29% | -0.3859 | 0.0099 | -2.4417 | 0.1654 | -0.0160 |
| APP260522C00470000 | call | 2026-05-22 | $470.00 | $17.10 | 58 | $20.40 | 40 | $18.70 | $18.75 | 46 | 746 | 2026-05-19 | 87.34% | 0.5899 | 0.0103 | -2.4728 | 0.1681 | 0.0216 |
| APP260522P00470000 | put | 2026-05-22 | $470.00 | $10.30 | 20 | $13.20 | 30 | $12.15 | $11.75 | 32 | 173 | 2026-05-19 | 87.34% | -0.4101 | 0.0103 | -2.4261 | 0.1681 | -0.0170 |
| APP260522C00472500 | call | 2026-05-22 | $472.50 | $14.60 | 65 | $20.30 | 44 | $15.80 | $17.45 | 13 | 116 | 2026-05-19 | 87.34% | 0.5637 | 0.0104 | -2.5037 | 0.1703 | 0.0207 |
| APP260522P00472500 | put | 2026-05-22 | $472.50 | $11.60 | 38 | $14.40 | 27 | $11.80 | $13.00 | 11 | 18 | 2026-05-19 | 88.31% | -0.4366 | 0.0103 | -2.4847 | 0.1703 | -0.0182 |
| APP260522C00475000 | call | 2026-05-22 | $475.00 | $16.00 | 5 | $17.80 | 52 | $16.30 | $16.90 | 73 | 112 | 2026-05-19 | 92.22% | 0.5371 | 0.0100 | -2.6633 | 0.1717 | 0.0197 |
| APP260522P00475000 | put | 2026-05-22 | $475.00 | $13.40 | 12 | $15.10 | 38 | $14.70 | $14.25 | 63 | 694 | 2026-05-19 | 88.31% | -0.4627 | 0.0104 | -2.5044 | 0.1717 | -0.0193 |
| APP260522C00477500 | call | 2026-05-22 | $477.50 | $13.50 | 48 | $16.50 | 42 | $16.60 | $15.00 | 40 | 71 | 2026-05-19 | 88.31% | 0.5112 | 0.0104 | -2.5606 | 0.1724 | 0.0188 |
| APP260522P00477500 | put | 2026-05-22 | $477.50 | $13.20 | 46 | $16.90 | 20 | $15.31 | $15.05 | 28 | 36 | 2026-05-19 | 86.36% | -0.4893 | 0.0107 | -2.4571 | 0.1724 | -0.0204 |
| APP260522C00480000 | call | 2026-05-22 | $480.00 | $12.40 | 58 | $14.90 | 26 | $13.37 | $13.65 | 167 | 728 | 2026-05-19 | 87.34% | 0.4847 | 0.0106 | -2.5306 | 0.1724 | 0.0179 |
| APP260522P00480000 | put | 2026-05-22 | $480.00 | $16.30 | 5 | $18.20 | 62 | $17.06 | $17.25 | 204 | 210 | 2026-05-19 | 91.24% | -0.5133 | 0.0101 | -2.5955 | 0.1724 | -0.0215 |
| APP260522C00482500 | call | 2026-05-22 | $482.50 | $11.80 | 53 | $14.00 | 52 | $11.80 | $12.90 | 40 | 52 | 2026-05-19 | 89.29% | 0.4602 | 0.0103 | -2.5746 | 0.1716 | 0.0170 |
| APP260522P00482500 | put | 2026-05-22 | $482.50 | $15.70 | 24 | $19.70 | 34 | $19.00 | $17.70 | 12 | 22 | 2026-05-19 | 85.39% | -0.5431 | 0.0107 | -2.4128 | 0.1715 | -0.0227 |
| APP260522C00485000 | call | 2026-05-22 | $485.00 | $10.20 | 53 | $13.00 | 53 | $11.85 | $11.60 | 89 | 174 | 2026-05-19 | 87.34% | 0.4328 | 0.0104 | -2.4944 | 0.1700 | 0.0160 |
| APP260522P00485000 | put | 2026-05-22 | $485.00 | $16.90 | 39 | $22.10 | 34 | $19.30 | $19.50 | 272 | 78 | 2026-05-19 | 87.34% | -0.5672 | 0.0104 | -2.4462 | 0.1700 | -0.0238 |
| APP260522C00487500 | call | 2026-05-22 | $487.50 | $9.30 | 39 | $12.00 | 21 | $10.78 | $10.65 | 23 | 37 | 2026-05-19 | 88.31% | 0.4087 | 0.0102 | -2.4904 | 0.1679 | 0.0151 |
| APP260522P00487500 | put | 2026-05-22 | $487.50 | $19.90 | 22 | $23.90 | 39 | $21.65 | $21.90 | 23 | 29 | 2026-05-19 | 92.22% | -0.5861 | 0.0098 | -2.5590 | 0.1684 | -0.0248 |
| APP260522C00490000 | call | 2026-05-22 | $490.00 | $9.70 | 5 | $11.10 | 13 | $10.00 | $10.40 | 318 | 487 | 2026-05-19 | 92.22% | 0.3902 | 0.0096 | -2.5675 | 0.1659 | 0.0144 |
| APP260522P00490000 | put | 2026-05-22 | $490.00 | $20.40 | 49 | $24.30 | 37 | $24.28 | $22.35 | 81 | 88 | 2026-05-19 | 85.39% | -0.6208 | 0.0103 | -2.3097 | 0.1645 | -0.0262 |
| APP260522C00492500 | call | 2026-05-22 | $492.50 | $7.20 | 56 | $10.00 | 60 | $8.70 | $8.60 | 102 | 49 | 2026-05-19 | 86.36% | 0.3564 | 0.0100 | -2.3361 | 0.1612 | 0.0133 |
| APP260522P00492500 | put | 2026-05-22 | $492.50 | $21.50 | 31 | $26.90 | 57 | $25.40 | $24.20 | 30 | 25 | 2026-05-19 | 87.34% | -0.6418 | 0.0099 | -2.3177 | 0.1615 | -0.0272 |
| APP260522C00495000 | call | 2026-05-22 | $495.00 | $7.20 | 43 | $9.50 | 24 | $8.20 | $8.35 | 98 | 176 | 2026-05-19 | 89.29% | 0.3387 | 0.0095 | -2.3693 | 0.1582 | 0.0126 |
| APP260522P00495000 | put | 2026-05-22 | $495.00 | $24.50 | 36 | $27.70 | 37 | $26.00 | $26.10 | 17 | 63 | 2026-05-19 | 88.31% | -0.6633 | 0.0096 | -2.2890 | 0.1578 | -0.0282 |
| APP260522C00497500 | call | 2026-05-22 | $497.50 | $5.80 | 54 | $9.20 | 45 | $16.30 | $7.50 | 37 | 98 | 2026-05-19 | 89.29% | 0.3162 | 0.0092 | -2.3037 | 0.1538 | 0.0118 |
| APP260522P00497500 | put | 2026-05-22 | $497.50 | $24.50 | 36 | $31.10 | 29 | $20.63 | $27.80 | 9 | 35 | 2026-05-19 | 88.31% | -0.6859 | 0.0093 | -2.2225 | 0.1534 | -0.0292 |
| APP260522C00500000 | call | 2026-05-22 | $500.00 | $6.10 | 7 | $6.90 | 1 | $6.66 | $6.50 | 446 | 1,111 | 2026-05-19 | 86.36% | 0.2873 | 0.0091 | -2.1340 | 0.1474 | 0.0107 |
| APP260522P00500000 | put | 2026-05-22 | $500.00 | $27.10 | 42 | $32.20 | 43 | $30.65 | $29.65 | 21 | 112 | 2026-05-19 | 88.31% | -0.7078 | 0.0090 | -2.1495 | 0.1485 | -0.0302 |
| APP260522C00502500 | call | 2026-05-22 | $502.50 | $5.40 | 10 | $7.30 | 13 | $5.40 | $6.35 | 24 | 32 | 2026-05-19 | 90.27% | 0.2761 | 0.0086 | -2.1872 | 0.1446 | 0.0103 |
| APP260522P00502500 | put | 2026-05-22 | $502.50 | $28.80 | 40 | $33.90 | 36 | $31.80 | $31.35 | 1 | 24 | 2026-05-19 | 87.34% | -0.7314 | 0.0087 | -2.0378 | 0.1426 | -0.0313 |
| APP260522C00505000 | call | 2026-05-22 | $505.00 | $4.70 | 48 | $6.20 | 49 | $5.40 | $5.45 | 38 | 90 | 2026-05-19 | 88.31% | 0.2510 | 0.0083 | -2.0380 | 0.1377 | 0.0094 |
| APP260522P00505000 | put | 2026-05-22 | $505.00 | $31.00 | 17 | $36.00 | 22 | $0.00 | $33.50 | 0 | 27 | 2026-05-19 | 88.31% | -0.7490 | 0.0083 | -1.9878 | 0.1377 | -0.0321 |
| APP260522C00507500 | call | 2026-05-22 | $507.50 | $3.50 | 42 | $5.70 | 50 | $5.20 | $4.60 | 5 | 53 | 2026-05-19 | 85.39% | 0.2234 | 0.0081 | -1.8480 | 0.1291 | 0.0084 |
| APP260522P00507500 | put | 2026-05-22 | $507.50 | $33.00 | 17 | $40.00 | 26 | $0.00 | $36.50 | 0 | 15 | 2026-05-19 | 96.12% | -0.7475 | 0.0077 | -2.1735 | 0.1381 | -0.0323 |
| APP260522C00510000 | call | 2026-05-22 | $510.00 | $4.30 | 1 | $5.00 | 33 | $4.50 | $4.65 | 1,037 | 519 | 2026-05-19 | 90.27% | 0.2190 | 0.0076 | -1.9310 | 0.1277 | 0.0082 |
| APP260522P00510000 | put | 2026-05-22 | $510.00 | $33.70 | 32 | $42.00 | 26 | $36.35 | $37.85 | 1 | 11 | 2026-05-19 | 92.22% | -0.7756 | 0.0075 | -1.9496 | 0.1295 | -0.0335 |
| APP260522C00512500 | call | 2026-05-22 | $512.50 | $3.10 | 41 | $4.70 | 41 | $4.05 | $3.90 | 31 | 51 | 2026-05-19 | 87.34% | 0.1933 | 0.0073 | -1.7347 | 0.1186 | 0.0073 |
| APP260522P00512500 | put | 2026-05-22 | $512.50 | $37.00 | 36 | $44.00 | 28 | $0.00 | $40.50 | 0 | 4 | 2026-05-19 | 97.09% | -0.7795 | 0.0071 | -2.0334 | 0.1282 | -0.0339 |
| APP260522C00515000 | call | 2026-05-22 | $515.00 | $2.70 | 53 | $3.70 | 1 | $3.60 | $3.20 | 116 | 108 | 2026-05-19 | 84.41% | 0.1680 | 0.0069 | -1.5351 | 0.1086 | 0.0063 |
| APP260522P00515000 | put | 2026-05-22 | $515.00 | $37.90 | 13 | $46.00 | 28 | $26.25 | $41.95 | 1 | 11 | 2026-05-19 | 92.22% | -0.8089 | 0.0068 | -1.7669 | 0.1177 | -0.0352 |
| APP260522C00517500 | call | 2026-05-22 | $517.50 | $2.30 | 52 | $3.60 | 1 | $3.35 | $2.95 | 45 | 148 | 2026-05-19 | 85.39% | 0.1556 | 0.0065 | -1.4768 | 0.1033 | 0.0059 |
| APP260522P00517500 | put | 2026-05-22 | $517.50 | $41.40 | 30 | $48.00 | 27 | $0.00 | $44.70 | 0 | 12 | 2026-05-19 | 98.07% | -0.8082 | 0.0064 | -1.8863 | 0.1180 | -0.0354 |
| APP260522C00520000 | call | 2026-05-22 | $520.00 | $2.35 | 51 | $3.60 | 52 | $3.00 | $2.98 | 643 | 478 | 2026-05-19 | 89.29% | 0.1528 | 0.0061 | -1.5254 | 0.1020 | 0.0057 |
| APP260522P00520000 | put | 2026-05-22 | $520.00 | $41.80 | 30 | $50.00 | 36 | $46.18 | $45.90 | 3 | 23 | 2026-05-19 | 89.29% | -0.8472 | 0.0061 | -1.4737 | 0.1020 | -0.0370 |
| APP260522C00522500 | call | 2026-05-22 | $522.50 | $2.05 | 62 | $3.60 | 51 | $2.35 | $2.83 | 15 | 16 | 2026-05-19 | 91.24% | 0.1448 | 0.0058 | -1.5038 | 0.0984 | 0.0054 |
| APP260522P00522500 | put | 2026-05-22 | $522.50 | $44.10 | 25 | $52.00 | 34 | $0.00 | $48.05 | 0 | 5 | 2026-05-19 | 89.29% | -0.8608 | 0.0057 | -1.3809 | 0.0959 | -0.0377 |
| APP260522C00525000 | call | 2026-05-22 | $525.00 | $1.80 | 65 | $3.10 | 44 | $2.25 | $2.45 | 70 | 310 | 2026-05-19 | 90.27% | 0.1293 | 0.0054 | -1.3768 | 0.0911 | 0.0049 |
| APP260522P00525000 | put | 2026-05-22 | $525.00 | $49.30 | 5 | $55.00 | 45 | $0.00 | $52.15 | 0 | 66 | 2026-05-19 | 107.83% | -0.8241 | 0.0056 | -1.9652 | 0.1118 | -0.0366 |
| APP260522C00527500 | call | 2026-05-22 | $527.50 | $1.55 | 51 | $2.45 | 42 | $1.88 | $2.00 | 20 | 35 | 2026-05-19 | 88.31% | 0.1120 | 0.0050 | -1.2176 | 0.0824 | 0.0042 |
| APP260522P00527500 | put | 2026-05-22 | $527.50 | $49.40 | 22 | $57.00 | 17 | $0.00 | $53.20 | 0 | 1 | 2026-05-19 | 97.09% | -0.8639 | 0.0052 | -1.4810 | 0.0944 | -0.0382 |
| APP260522C00530000 | call | 2026-05-22 | $530.00 | $1.40 | 80 | $1.95 | 3 | $1.77 | $1.67 | 629 | 720 | 2026-05-19 | 87.34% | 0.0985 | 0.0046 | -1.0972 | 0.0751 | 0.0037 |
| APP260522P00530000 | put | 2026-05-22 | $530.00 | $51.70 | 30 | $59.00 | 27 | $0.00 | $55.35 | 0 | 20 | 2026-05-19 | 96.12% | -0.8779 | 0.0049 | -1.3555 | 0.0876 | -0.0390 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho. Showing 80 of 334 contracts for this expiry so the page remains fast and stable.
Frequently asked
Yes. TECHi loads historical options for Applovin Corp, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current APP options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's APP options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.
| — |
| APP260522P00215000 | 2026-05-22 | $215.00 | put | 0.22 |
| APP260522C00220000 | 2026-05-22 | $220.00 | call | — |
| APP260522P00220000 | 2026-05-22 | $220.00 | put | 0.50 |
| APP260522C00225000 | 2026-05-22 | $225.00 | call | — |
| APP260522P00225000 | 2026-05-22 | $225.00 | put | — |
