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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260529C00432500 | call | 2026-05-29 | $432.50 | $47.00 | 21 | $53.00 | 25 | $0.00 | $50.00 | 0 | 0 | 2026-05-19 | 66.85% | 0.8283 | 0.0048 | -0.7063 | 0.2010 | 0.0945 |
| APP260529P00432500 | put | 2026-05-29 | $432.50 | $5.40 | 38 | $7.10 | 18 | $4.90 | $6.25 | 3 | 8 | 2026-05-19 | 72.71% | -0.1893 | 0.0047 | -0.7673 | 0.2137 | -0.0265 |
| APP260529C00435000 | call | 2026-05-29 | $435.00 | $45.00 | 27 | $51.00 | 27 | $43.45 | $48.00 | 0 | 25 | 2026-05-19 | 66.85% | 0.8147 | 0.0051 | -0.7389 | 0.2109 | 0.0933 |
| APP260529P00435000 | put | 2026-05-29 | $435.00 | $5.70 | 41 | $8.20 | 68 | $6.83 | $6.95 | 50 | 37 | 2026-05-19 | 72.71% | -0.2025 | 0.0049 | -0.7992 | 0.2227 | -0.0284 |
| APP260529C00437500 | call | 2026-05-29 | $437.50 | $43.00 | 18 | $50.70 | 27 | $57.55 | $46.85 | 0 | 1 | 2026-05-19 | 70.75% | 0.7891 | 0.0052 | -0.8396 | 0.2281 | 0.0902 |
| APP260529P00437500 | put | 2026-05-29 | $437.50 | $6.20 | 33 | $8.70 | 24 | $7.28 | $7.45 | 3 | 6 | 2026-05-19 | 72.71% | -0.2162 | 0.0051 | -0.8303 | 0.2314 | -0.0303 |
| APP260529C00440000 | call | 2026-05-29 | $440.00 | $41.00 | 43 | $48.80 | 18 | $79.35 | $44.90 | 0 | 61 | 2026-05-19 | 69.78% | 0.7774 | 0.0054 | -0.8533 | 0.2353 | 0.0893 |
| APP260529P00440000 | put | 2026-05-29 | $440.00 | $6.80 | 49 | $7.90 | 4 | $8.30 | $7.35 | 56 | 111 | 2026-05-19 | 68.80% | -0.2198 | 0.0054 | -0.7925 | 0.2336 | -0.0307 |
| APP260529C00442500 | call | 2026-05-29 | $442.50 | $39.00 | 20 | $46.00 | 24 | $0.00 | $42.50 | 0 | 0 | 2026-05-19 | 67.83% | 0.7679 | 0.0057 | -0.8493 | 0.2409 | 0.0887 |
| APP260529P00442500 | put | 2026-05-29 | $442.50 | $7.20 | 18 | $10.00 | 21 | $8.61 | $8.60 | 1 | 0 | 2026-05-19 | 71.73% | -0.2425 | 0.0055 | -0.8727 | 0.2468 | -0.0340 |
| APP260529C00445000 | call | 2026-05-29 | $445.00 | $38.10 | 30 | $45.00 | 13 | $75.10 | $41.55 | 0 | 74 | 2026-05-19 | 70.75% | 0.7448 | 0.0057 | -0.9283 | 0.2536 | 0.0860 |
| APP260529P00445000 | put | 2026-05-29 | $445.00 | $7.90 | 58 | $11.00 | 50 | $9.25 | $9.45 | 29 | 23 | 2026-05-19 | 71.73% | -0.2576 | 0.0057 | -0.9007 | 0.2548 | -0.0362 |
| APP260529C00447500 | call | 2026-05-29 | $447.50 | $38.20 | 19 | $43.20 | 25 | $50.60 | $40.70 | 0 | 10 | 2026-05-19 | 74.66% | 0.7206 | 0.0057 | -1.0209 | 0.2654 | 0.0830 |
| APP260529P00447500 | put | 2026-05-29 | $447.50 | $8.60 | 45 | $11.80 | 59 | $10.41 | $10.20 | 5 | 12 | 2026-05-19 | 71.73% | -0.2730 | 0.0059 | -0.9274 | 0.2625 | -0.0384 |
| APP260529C00450000 | call | 2026-05-29 | $450.00 | $34.00 | 80 | $38.90 | 4 | $39.00 | $36.45 | 5 | 177 | 2026-05-19 | 64.90% | 0.7269 | 0.0065 | -0.8827 | 0.2625 | 0.0850 |
| APP260529P00450000 | put | 2026-05-29 | $450.00 | $10.00 | 25 | $12.00 | 48 | $11.50 | $11.00 | 85 | 119 | 2026-05-19 | 71.73% | -0.2888 | 0.0060 | -0.9525 | 0.2697 | -0.0407 |
| APP260529C00452500 | call | 2026-05-29 | $452.50 | $32.50 | 75 | $39.90 | 52 | $37.12 | $36.20 | 2 | 11 | 2026-05-19 | 69.78% | 0.6988 | 0.0063 | -0.9888 | 0.2749 | 0.0814 |
| APP260529P00452500 | put | 2026-05-29 | $452.50 | $9.90 | 48 | $13.50 | 35 | $12.00 | $11.70 | 4 | 37 | 2026-05-19 | 71.73% | -0.3050 | 0.0062 | -0.9760 | 0.2765 | -0.0431 |
| APP260529C00455000 | call | 2026-05-29 | $455.00 | $31.10 | 29 | $38.20 | 30 | $50.54 | $34.65 | 2 | 26 | 2026-05-19 | 70.75% | 0.6803 | 0.0064 | -1.0271 | 0.2822 | 0.0794 |
| APP260529P00455000 | put | 2026-05-29 | $455.00 | $10.80 | 51 | $14.80 | 15 | $12.50 | $12.80 | 6 | 47 | 2026-05-19 | 72.71% | -0.3231 | 0.0063 | -1.0137 | 0.2834 | -0.0457 |
| APP260529C00457500 | call | 2026-05-29 | $457.50 | $30.20 | 42 | $36.60 | 19 | $37.60 | $33.40 | 5 | 26 | 2026-05-19 | 71.73% | 0.6619 | 0.0065 | -1.0632 | 0.2886 | 0.0773 |
| APP260529P00457500 | put | 2026-05-29 | $457.50 | $11.70 | 48 | $15.70 | 42 | $13.50 | $13.70 | 1 | 17 | 2026-05-19 | 71.73% | -0.3382 | 0.0065 | -1.0178 | 0.2886 | -0.0479 |
| APP260529C00460000 | call | 2026-05-29 | $460.00 | $29.80 | 20 | $34.80 | 20 | $30.90 | $32.30 | 6 | 517 | 2026-05-19 | 72.71% | 0.6437 | 0.0065 | -1.0971 | 0.2943 | 0.0753 |
| APP260529P00460000 | put | 2026-05-29 | $460.00 | $13.70 | 20 | $16.40 | 48 | $14.71 | $15.05 | 16 | 57 | 2026-05-19 | 73.68% | -0.3576 | 0.0064 | -1.0669 | 0.2946 | -0.0509 |
| APP260529C00462500 | call | 2026-05-29 | $462.50 | $26.80 | 32 | $32.30 | 25 | $50.00 | $29.55 | 0 | 1 | 2026-05-19 | 68.80% | 0.6311 | 0.0069 | -1.0513 | 0.2977 | 0.0744 |
| APP260529P00462500 | put | 2026-05-29 | $462.50 | $14.20 | 48 | $17.30 | 54 | $14.44 | $15.75 | 4 | 0 | 2026-05-19 | 72.71% | -0.3733 | 0.0066 | -1.0673 | 0.2989 | -0.0531 |
| APP260529C00465000 | call | 2026-05-29 | $465.00 | $27.70 | 19 | $29.80 | 1 | $27.02 | $28.75 | 14 | 84 | 2026-05-19 | 70.75% | 0.6113 | 0.0069 | -1.0965 | 0.3026 | 0.0720 |
| APP260529P00465000 | put | 2026-05-29 | $465.00 | $15.20 | 42 | $18.90 | 45 | $16.40 | $17.05 | 3 | 144 | 2026-05-19 | 72.71% | -0.3903 | 0.0067 | -1.0811 | 0.3029 | -0.0556 |
| APP260529C00467500 | call | 2026-05-29 | $467.50 | $24.70 | 28 | $30.20 | 30 | $37.00 | $27.45 | 1 | 9 | 2026-05-19 | 70.75% | 0.5937 | 0.0069 | -1.1086 | 0.3062 | 0.0701 |
| APP260529P00467500 | put | 2026-05-29 | $467.50 | $15.70 | 33 | $20.20 | 40 | $18.22 | $17.95 | 11 | 20 | 2026-05-19 | 72.71% | -0.4076 | 0.0068 | -1.0928 | 0.3064 | -0.0582 |
| APP260529C00470000 | call | 2026-05-29 | $470.00 | $25.00 | 34 | $26.90 | 21 | $28.00 | $25.95 | 9 | 145 | 2026-05-19 | 70.75% | 0.5759 | 0.0070 | -1.1186 | 0.3092 | 0.0681 |
| APP260529P00470000 | put | 2026-05-29 | $470.00 | $17.50 | 45 | $20.40 | 7 | $18.96 | $18.95 | 9 | 108 | 2026-05-19 | 71.73% | -0.4245 | 0.0069 | -1.0871 | 0.3093 | -0.0606 |
| APP260529C00472500 | call | 2026-05-29 | $472.50 | $21.80 | 37 | $26.30 | 37 | $25.00 | $24.05 | 16 | 3 | 2026-05-19 | 68.80% | 0.5585 | 0.0073 | -1.0958 | 0.3115 | 0.0664 |
| APP260529P00472500 | put | 2026-05-29 | $472.50 | $18.20 | 27 | $22.40 | 49 | $0.00 | $20.30 | 0 | 11 | 2026-05-19 | 72.71% | -0.4422 | 0.0069 | -1.1098 | 0.3116 | -0.0634 |
| APP260529C00475000 | call | 2026-05-29 | $475.00 | $22.50 | 50 | $24.60 | 47 | $23.64 | $23.55 | 133 | 100 | 2026-05-19 | 70.75% | 0.5403 | 0.0071 | -1.1317 | 0.3133 | 0.0642 |
| APP260529P00475000 | put | 2026-05-29 | $475.00 | $19.00 | 47 | $23.00 | 36 | $22.62 | $21.00 | 73 | 81 | 2026-05-19 | 70.75% | -0.4597 | 0.0071 | -1.0845 | 0.3133 | -0.0658 |
| APP260529C00477500 | call | 2026-05-29 | $477.50 | $20.20 | 51 | $24.10 | 47 | $20.60 | $22.15 | 76 | 15 | 2026-05-19 | 70.75% | 0.5224 | 0.0071 | -1.1349 | 0.3144 | 0.0622 |
| APP260529P00477500 | put | 2026-05-29 | $477.50 | $21.20 | 35 | $23.30 | 34 | $22.61 | $22.25 | 8 | 7 | 2026-05-19 | 70.75% | -0.4775 | 0.0071 | -1.0874 | 0.3144 | -0.0685 |
| APP260529C00480000 | call | 2026-05-29 | $480.00 | $19.00 | 64 | $22.20 | 45 | $21.00 | $20.60 | 49 | 68 | 2026-05-19 | 69.78% | 0.5041 | 0.0072 | -1.1205 | 0.3149 | 0.0602 |
| APP260529P00480000 | put | 2026-05-29 | $480.00 | $21.90 | 34 | $26.00 | 36 | $24.30 | $23.95 | 151 | 57 | 2026-05-19 | 71.73% | -0.4948 | 0.0070 | -1.1035 | 0.3149 | -0.0712 |
| APP260529C00482500 | call | 2026-05-29 | $482.50 | $17.20 | 50 | $22.40 | 47 | $19.90 | $19.80 | 11 | 10 | 2026-05-19 | 70.75% | 0.4870 | 0.0071 | -1.1346 | 0.3147 | 0.0582 |
| APP260529P00482500 | put | 2026-05-29 | $482.50 | $23.70 | 35 | $28.20 | 32 | $25.39 | $25.95 | 1 | 12 | 2026-05-19 | 73.68% | -0.5106 | 0.0069 | -1.1329 | 0.3148 | -0.0738 |
| APP260529C00485000 | call | 2026-05-29 | $485.00 | $15.90 | 52 | $19.90 | 33 | $18.60 | $17.90 | 5 | 32 | 2026-05-19 | 67.83% | 0.4661 | 0.0074 | -1.0845 | 0.3138 | 0.0560 |
| APP260529P00485000 | put | 2026-05-29 | $485.00 | $24.40 | 26 | $29.30 | 41 | $27.50 | $26.85 | 8 | 55 | 2026-05-19 | 71.73% | -0.5295 | 0.0070 | -1.0986 | 0.3140 | -0.0765 |
| APP260529C00487500 | call | 2026-05-29 | $487.50 | $15.40 | 23 | $20.30 | 22 | $17.30 | $17.85 | 1 | 11 | 2026-05-19 | 70.75% | 0.4520 | 0.0071 | -1.1257 | 0.3126 | 0.0542 |
| APP260529P00487500 | put | 2026-05-29 | $487.50 | $26.20 | 32 | $30.50 | 34 | $27.65 | $28.35 | 7 | 8 | 2026-05-19 | 71.73% | -0.5467 | 0.0070 | -1.0929 | 0.3127 | -0.0792 |
| APP260529C00490000 | call | 2026-05-29 | $490.00 | $15.70 | 22 | $17.70 | 35 | $16.33 | $16.70 | 21 | 138 | 2026-05-19 | 70.75% | 0.4347 | 0.0070 | -1.1181 | 0.3107 | 0.0522 |
| APP260529P00490000 | put | 2026-05-29 | $490.00 | $27.20 | 49 | $33.10 | 39 | $31.60 | $30.15 | 17 | 80 | 2026-05-19 | 72.71% | -0.5623 | 0.0069 | -1.1012 | 0.3111 | -0.0817 |
| APP260529C00492500 | call | 2026-05-29 | $492.50 | $13.70 | 36 | $17.30 | 50 | $14.90 | $15.50 | 8 | 79 | 2026-05-19 | 69.78% | 0.4159 | 0.0071 | -1.0924 | 0.3079 | 0.0501 |
| APP260529P00492500 | put | 2026-05-29 | $492.50 | $29.00 | 32 | $33.90 | 31 | $0.00 | $31.45 | 0 | 35 | 2026-05-19 | 72.71% | -0.5789 | 0.0068 | -1.0917 | 0.3087 | -0.0843 |
| APP260529C00495000 | call | 2026-05-29 | $495.00 | $13.00 | 35 | $16.40 | 42 | $14.10 | $14.70 | 23 | 112 | 2026-05-19 | 69.78% | 0.3989 | 0.0070 | -1.0807 | 0.3048 | 0.0481 |
| APP260529P00495000 | put | 2026-05-29 | $495.00 | $30.90 | 28 | $35.50 | 23 | $23.90 | $33.20 | 4 | 32 | 2026-05-19 | 72.71% | -0.5953 | 0.0067 | -1.0805 | 0.3059 | -0.0869 |
| APP260529C00497500 | call | 2026-05-29 | $497.50 | $12.40 | 40 | $15.10 | 39 | $22.62 | $13.75 | 3 | 14 | 2026-05-19 | 69.78% | 0.3822 | 0.0069 | -1.0672 | 0.3011 | 0.0462 |
| APP260529P00497500 | put | 2026-05-29 | $497.50 | $31.30 | 27 | $37.10 | 24 | $27.60 | $34.20 | 3 | 30 | 2026-05-19 | 70.75% | -0.6156 | 0.0068 | -1.0343 | 0.3016 | -0.0898 |
| APP260529C00500000 | call | 2026-05-29 | $500.00 | $12.00 | 57 | $13.80 | 10 | $13.31 | $12.90 | 99 | 524 | 2026-05-19 | 69.78% | 0.3657 | 0.0068 | -1.0519 | 0.2969 | 0.0442 |
| APP260529P00500000 | put | 2026-05-29 | $500.00 | $33.40 | 32 | $39.70 | 32 | $34.05 | $36.55 | 43 | 169 | 2026-05-19 | 72.71% | -0.6273 | 0.0066 | -1.0527 | 0.2988 | -0.0919 |
| APP260529C00502500 | call | 2026-05-29 | $502.50 | $10.10 | 44 | $14.50 | 48 | $14.00 | $12.30 | 3 | 24 | 2026-05-19 | 69.78% | 0.3496 | 0.0067 | -1.0351 | 0.2923 | 0.0423 |
| APP260529P00502500 | put | 2026-05-29 | $502.50 | $34.60 | 29 | $40.70 | 19 | $37.20 | $37.65 | 2 | 20 | 2026-05-19 | 70.75% | -0.6478 | 0.0066 | -1.0022 | 0.2930 | -0.0949 |
| APP260529C00505000 | call | 2026-05-29 | $505.00 | $10.20 | 47 | $12.50 | 44 | $12.00 | $11.35 | 3 | 544 | 2026-05-19 | 69.78% | 0.3338 | 0.0066 | -1.0167 | 0.2872 | 0.0405 |
| APP260529P00505000 | put | 2026-05-29 | $505.00 | $36.30 | 22 | $42.90 | 22 | $0.00 | $39.60 | 0 | 9 | 2026-05-19 | 71.73% | -0.6607 | 0.0065 | -1.0012 | 0.2890 | -0.0972 |
| APP260529C00507500 | call | 2026-05-29 | $507.50 | $8.80 | 42 | $13.20 | 43 | $12.50 | $11.00 | 2 | 5 | 2026-05-19 | 70.75% | 0.3213 | 0.0064 | -1.0145 | 0.2828 | 0.0390 |
| APP260529P00507500 | put | 2026-05-29 | $507.50 | $38.00 | 25 | $44.40 | 20 | $0.00 | $41.20 | 0 | 36 | 2026-05-19 | 70.75% | -0.6787 | 0.0064 | -0.9641 | 0.2828 | -0.0999 |
| APP260529C00510000 | call | 2026-05-29 | $510.00 | $8.40 | 34 | $12.10 | 43 | $10.10 | $10.25 | 279 | 176 | 2026-05-19 | 70.75% | 0.3065 | 0.0063 | -0.9938 | 0.2771 | 0.0372 |
| APP260529P00510000 | put | 2026-05-29 | $510.00 | $40.80 | 28 | $47.00 | 28 | $0.00 | $43.90 | 0 | 31 | 2026-05-19 | 74.66% | -0.6820 | 0.0060 | -1.0143 | 0.2816 | -0.1012 |
| APP260529C00512500 | call | 2026-05-29 | $512.50 | $7.90 | 31 | $10.80 | 35 | $16.00 | $9.35 | 0 | 8 | 2026-05-19 | 69.78% | 0.2888 | 0.0062 | -0.9536 | 0.2697 | 0.0352 |
| APP260529P00512500 | put | 2026-05-29 | $512.50 | $42.20 | 17 | $48.50 | 17 | $0.00 | $45.35 | 0 | 20 | 2026-05-19 | 72.71% | -0.7019 | 0.0060 | -0.9571 | 0.2737 | -0.1041 |
| APP260529C00515000 | call | 2026-05-29 | $515.00 | $7.40 | 38 | $11.80 | 29 | $10.00 | $9.60 | 9 | 66 | 2026-05-19 | 72.71% | 0.2843 | 0.0059 | -0.9855 | 0.2677 | 0.0345 |
| APP260529P00515000 | put | 2026-05-29 | $515.00 | $43.70 | 16 | $49.70 | 16 | $0.00 | $46.70 | 0 | 17 | 2026-05-19 | 70.75% | -0.7221 | 0.0060 | -0.8976 | 0.2647 | -0.1071 |
| APP260529C00517500 | call | 2026-05-29 | $517.50 | $7.00 | 59 | $9.10 | 12 | $8.90 | $8.05 | 1 | 2 | 2026-05-19 | 68.80% | 0.2573 | 0.0059 | -0.8875 | 0.2547 | 0.0314 |
| APP260529P00517500 | put | 2026-05-29 | $517.50 | $45.40 | 21 | $50.30 | 17 | $0.00 | $47.85 | 0 | 2 | 2026-05-19 | 67.83% | -0.7462 | 0.0060 | -0.8173 | 0.2528 | -0.1106 |
| APP260529C00520000 | call | 2026-05-29 | $520.00 | $6.30 | 55 | $9.30 | 38 | $8.20 | $7.80 | 124 | 177 | 2026-05-19 | 70.75% | 0.2509 | 0.0057 | -0.9002 | 0.2513 | 0.0306 |
| APP260529P00520000 | put | 2026-05-29 | $520.00 | $47.30 | 27 | $55.00 | 20 | $50.78 | $51.15 | 2 | 9 | 2026-05-19 | 73.68% | -0.7390 | 0.0056 | -0.9050 | 0.2565 | -0.1106 |
| APP260529C00522500 | call | 2026-05-29 | $522.50 | $5.90 | 40 | $8.30 | 39 | $0.00 | $7.10 | 0 | 0 | 2026-05-19 | 69.78% | 0.2344 | 0.0056 | -0.8556 | 0.2423 | 0.0287 |
| APP260529P00522500 | put | 2026-05-29 | $522.50 | $50.00 | 25 | $57.00 | 25 | $0.00 | $53.50 | 0 | 2 | 2026-05-19 | 74.66% | -0.7483 | 0.0054 | -0.8989 | 0.2517 | -0.1124 |
| APP260529C00525000 | call | 2026-05-29 | $525.00 | $5.50 | 72 | $7.60 | 32 | $7.10 | $6.55 | 7 | 177 | 2026-05-19 | 69.78% | 0.2220 | 0.0054 | -0.8295 | 0.2349 | 0.0272 |
| APP260529P00525000 | put | 2026-05-29 | $525.00 | $52.40 | 18 | $59.00 | 18 | $0.00 | $55.70 | 0 | 23 | 2026-05-19 | 75.63% | -0.7571 | 0.0052 | -0.8926 | 0.2470 | -0.1142 |
| APP260529C00527500 | call | 2026-05-29 | $527.50 | $5.20 | 23 | $7.20 | 49 | $10.20 | $6.20 | 4 | 4 | 2026-05-19 | 69.78% | 0.2099 | 0.0052 | -0.8029 | 0.2274 | 0.0257 |
| APP260529P00527500 | put | 2026-05-29 | $527.50 | $53.60 | 27 | $61.00 | 25 | $0.00 | $57.30 | 0 | 2 | 2026-05-19 | 74.66% | -0.7722 | 0.0051 | -0.8475 | 0.2384 | -0.1166 |
| APP260529C00530000 | call | 2026-05-29 | $530.00 | $5.30 | 63 | $6.60 | 26 | $6.00 | $5.95 | 11 | 391 | 2026-05-19 | 70.75% | 0.2020 | 0.0050 | -0.7956 | 0.2223 | 0.0248 |
| APP260529P00530000 | put | 2026-05-29 | $530.00 | $54.90 | 22 | $63.00 | 23 | $0.00 | $58.95 | 0 | 37 | 2026-05-19 | 72.71% | -0.7907 | 0.0050 | -0.7821 | 0.2271 | -0.1195 |
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 296 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.
