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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260605C00395000 | call | 2026-06-05 | $395.00 | $82.00 | 16 | $88.00 | 10 | $67.47 | $85.00 | 0 | 13 | 2026-05-19 | 64.90% | 0.9233 | 0.0022 | -0.3183 | 0.1483 | 0.1655 |
| APP260605P00395000 | put | 2026-06-05 | $395.00 | $2.95 | 62 | $4.20 | 37 | $0.00 | $3.58 | 0 | 65 | 2026-05-19 | 71.73% | -0.0959 | 0.0023 | -0.3645 | 0.1751 | -0.0229 |
| APP260605C00400000 | call | 2026-06-05 | $400.00 | $77.00 | 28 | $84.10 | 20 | $92.20 | $80.55 | 1 | 4 | 2026-05-19 | 64.90% | 0.9095 | 0.0024 | -0.3555 | 0.1679 | 0.1645 |
| APP260605P00400000 | put | 2026-06-05 | $400.00 | $1.10 | 4 | $5.00 | 47 | $4.20 | $3.05 | 3 | 127 | 2026-05-19 | 64.90% | -0.0905 | 0.0024 | -0.3158 | 0.1679 | -0.0215 |
| APP260605C00405000 | call | 2026-06-05 | $405.00 | $73.00 | 27 | $79.00 | 16 | $82.27 | $76.00 | 0 | 18 | 2026-05-19 | 63.92% | 0.8972 | 0.0027 | -0.3815 | 0.1843 | 0.1639 |
| APP260605P00405000 | put | 2026-06-05 | $405.00 | $4.00 | 58 | $5.70 | 50 | $4.90 | $4.85 | 10 | 62 | 2026-05-19 | 70.75% | -0.1235 | 0.0028 | -0.4309 | 0.2101 | -0.0296 |
| APP260605C00410000 | call | 2026-06-05 | $410.00 | $69.00 | 25 | $75.00 | 27 | $66.50 | $72.00 | 0 | 4 | 2026-05-19 | 64.90% | 0.8772 | 0.0030 | -0.4338 | 0.2092 | 0.1614 |
| APP260605P00410000 | put | 2026-06-05 | $410.00 | $5.30 | 77 | $6.20 | 63 | $5.60 | $5.75 | 15 | 94 | 2026-05-19 | 71.73% | -0.1435 | 0.0031 | -0.4840 | 0.2329 | -0.0346 |
| APP260605C00415000 | call | 2026-06-05 | $415.00 | $65.00 | 23 | $71.00 | 18 | $103.29 | $68.00 | 0 | 13 | 2026-05-19 | 65.88% | 0.8556 | 0.0034 | -0.4870 | 0.2339 | 0.1584 |
| APP260605P00415000 | put | 2026-06-05 | $415.00 | $6.00 | 41 | $7.30 | 35 | $6.70 | $6.65 | 5 | 34 | 2026-05-19 | 70.75% | -0.1592 | 0.0033 | -0.5111 | 0.2496 | -0.0384 |
| APP260605C00420000 | call | 2026-06-05 | $420.00 | $61.00 | 20 | $67.00 | 27 | $74.49 | $64.00 | 0 | 7 | 2026-05-19 | 65.88% | 0.8356 | 0.0037 | -0.5271 | 0.2549 | 0.1558 |
| APP260605P00420000 | put | 2026-06-05 | $420.00 | $7.20 | 19 | $8.10 | 28 | $7.44 | $7.65 | 21 | 154 | 2026-05-19 | 70.75% | -0.1789 | 0.0036 | -0.5506 | 0.2691 | -0.0433 |
| APP260605C00425000 | call | 2026-06-05 | $425.00 | $57.00 | 19 | $63.00 | 27 | $56.89 | $60.00 | 0 | 0 | 2026-05-19 | 65.88% | 0.8142 | 0.0040 | -0.5664 | 0.2755 | 0.1529 |
| APP260605P00425000 | put | 2026-06-05 | $425.00 | $8.30 | 34 | $9.90 | 41 | $6.35 | $9.10 | 2 | 16 | 2026-05-19 | 71.73% | -0.2025 | 0.0038 | -0.6020 | 0.2903 | -0.0492 |
| APP260605C00430000 | call | 2026-06-05 | $430.00 | $54.00 | 25 | $60.00 | 20 | $74.86 | $57.00 | 0 | 6 | 2026-05-19 | 68.80% | 0.7831 | 0.0042 | -0.6431 | 0.3022 | 0.1474 |
| APP260605P00430000 | put | 2026-06-05 | $430.00 | $9.50 | 15 | $11.20 | 47 | $10.40 | $10.35 | 4 | 54 | 2026-05-19 | 71.73% | -0.2245 | 0.0041 | -0.6387 | 0.3083 | -0.0547 |
| APP260605C00435000 | call | 2026-06-05 | $435.00 | $50.70 | 22 | $56.00 | 16 | $49.15 | $53.35 | 0 | 2 | 2026-05-19 | 68.80% | 0.7596 | 0.0044 | -0.6788 | 0.3203 | 0.1438 |
| APP260605P00435000 | put | 2026-06-05 | $435.00 | $10.10 | 41 | $13.30 | 50 | $11.22 | $11.70 | 7 | 20 | 2026-05-19 | 71.73% | -0.2475 | 0.0043 | -0.6734 | 0.3253 | -0.0605 |
| APP260605C00440000 | call | 2026-06-05 | $440.00 | $48.70 | 27 | $53.70 | 18 | $57.52 | $51.20 | 0 | 11 | 2026-05-19 | 72.71% | 0.7266 | 0.0044 | -0.7617 | 0.3424 | 0.1375 |
| APP260605P00440000 | put | 2026-06-05 | $440.00 | $12.10 | 34 | $14.20 | 50 | $12.45 | $13.15 | 11 | 20 | 2026-05-19 | 70.75% | -0.2693 | 0.0045 | -0.6932 | 0.3399 | -0.0659 |
| APP260605C00445000 | call | 2026-06-05 | $445.00 | $43.50 | 30 | $50.00 | 22 | $54.37 | $46.75 | 0 | 3 | 2026-05-19 | 68.80% | 0.7095 | 0.0048 | -0.7425 | 0.3526 | 0.1359 |
| APP260605P00445000 | put | 2026-06-05 | $445.00 | $13.60 | 31 | $16.40 | 40 | $13.40 | $15.00 | 5 | 30 | 2026-05-19 | 71.73% | -0.2961 | 0.0047 | -0.7350 | 0.3557 | -0.0728 |
| APP260605C00450000 | call | 2026-06-05 | $450.00 | $40.00 | 35 | $47.00 | 18 | $55.35 | $43.50 | 1 | 44 | 2026-05-19 | 68.80% | 0.6832 | 0.0050 | -0.7698 | 0.3665 | 0.1315 |
| APP260605P00450000 | put | 2026-06-05 | $450.00 | $14.70 | 46 | $18.50 | 49 | $16.70 | $16.60 | 90 | 53 | 2026-05-19 | 70.75% | -0.3200 | 0.0049 | -0.7491 | 0.3681 | -0.0788 |
| APP260605C00455000 | call | 2026-06-05 | $455.00 | $37.80 | 48 | $43.60 | 30 | $56.00 | $40.70 | 1 | 72 | 2026-05-19 | 69.78% | 0.6549 | 0.0051 | -0.8053 | 0.3792 | 0.1265 |
| APP260605P00455000 | put | 2026-06-05 | $455.00 | $16.10 | 53 | $20.40 | 31 | $18.46 | $18.25 | 14 | 39 | 2026-05-19 | 70.75% | -0.3463 | 0.0051 | -0.7720 | 0.3797 | -0.0855 |
| APP260605C00460000 | call | 2026-06-05 | $460.00 | $34.50 | 27 | $41.00 | 25 | $41.48 | $37.75 | 2 | 68 | 2026-05-19 | 69.78% | 0.6278 | 0.0053 | -0.8250 | 0.3893 | 0.1218 |
| APP260605P00460000 | put | 2026-06-05 | $460.00 | $19.30 | 37 | $22.50 | 41 | $21.40 | $20.90 | 1 | 122 | 2026-05-19 | 71.73% | -0.3740 | 0.0051 | -0.8028 | 0.3899 | -0.0928 |
| APP260605C00465000 | call | 2026-06-05 | $465.00 | $32.50 | 18 | $37.60 | 18 | $38.74 | $35.05 | 4 | 178 | 2026-05-19 | 69.78% | 0.6004 | 0.0054 | -0.8408 | 0.3975 | 0.1170 |
| APP260605P00465000 | put | 2026-06-05 | $465.00 | $21.10 | 47 | $24.90 | 19 | $22.00 | $23.00 | 2 | 31 | 2026-05-19 | 71.73% | -0.4007 | 0.0052 | -0.8179 | 0.3978 | -0.0998 |
| APP260605C00470000 | call | 2026-06-05 | $470.00 | $29.60 | 30 | $35.10 | 28 | $36.25 | $32.35 | 2 | 29 | 2026-05-19 | 69.78% | 0.5727 | 0.0055 | -0.8526 | 0.4038 | 0.1121 |
| APP260605P00470000 | put | 2026-06-05 | $470.00 | $22.70 | 61 | $27.40 | 59 | $24.57 | $25.05 | 20 | 49 | 2026-05-19 | 70.75% | -0.4274 | 0.0054 | -0.8175 | 0.4038 | -0.1066 |
| APP260605C00472500 | call | 2026-06-05 | $472.50 | $27.80 | 64 | $33.90 | 32 | $32.22 | $30.85 | 5 | 0 | 2026-05-19 | 68.80% | 0.5588 | 0.0056 | -0.8453 | 0.4061 | 0.1098 |
| APP260605P00472500 | put | 2026-06-05 | $472.50 | $24.60 | 25 | $28.70 | 25 | $0.00 | $26.65 | 0 | 0 | 2026-05-19 | 71.73% | -0.4411 | 0.0053 | -0.8332 | 0.4061 | -0.1104 |
| APP260605C00475000 | call | 2026-06-05 | $475.00 | $27.00 | 34 | $30.90 | 34 | $31.16 | $28.95 | 2 | 37 | 2026-05-19 | 67.83% | 0.5446 | 0.0057 | -0.8369 | 0.4080 | 0.1074 |
| APP260605P00475000 | put | 2026-06-05 | $475.00 | $25.60 | 21 | $30.20 | 41 | $20.70 | $27.90 | 14 | 53 | 2026-05-19 | 71.73% | -0.4546 | 0.0054 | -0.8363 | 0.4079 | -0.1140 |
| APP260605C00477500 | call | 2026-06-05 | $477.50 | $25.80 | 40 | $31.40 | 36 | $26.50 | $28.60 | 49 | 0 | 2026-05-19 | 69.78% | 0.5312 | 0.0055 | -0.8624 | 0.4093 | 0.1046 |
| APP260605P00477500 | put | 2026-06-05 | $477.50 | $27.50 | 19 | $30.90 | 30 | $0.00 | $29.20 | 0 | 10 | 2026-05-19 | 71.73% | -0.4680 | 0.0054 | -0.8383 | 0.4093 | -0.1176 |
| APP260605C00480000 | call | 2026-06-05 | $480.00 | $24.90 | 54 | $28.50 | 28 | $27.00 | $26.70 | 13 | 52 | 2026-05-19 | 67.83% | 0.5161 | 0.0057 | -0.8403 | 0.4103 | 0.1022 |
| APP260605P00480000 | put | 2026-06-05 | $480.00 | $27.60 | 16 | $32.50 | 32 | $28.32 | $30.05 | 3 | 41 | 2026-05-19 | 69.78% | -0.4827 | 0.0056 | -0.8160 | 0.4102 | -0.1211 |
| APP260605C00482500 | call | 2026-06-05 | $482.50 | $25.20 | 36 | $28.50 | 36 | $27.50 | $26.85 | 9 | 1 | 2026-05-19 | 70.75% | 0.5044 | 0.0055 | -0.8757 | 0.4106 | 0.0995 |
| APP260605P00482500 | put | 2026-06-05 | $482.50 | $30.20 | 25 | $33.90 | 31 | $0.00 | $32.05 | 0 | 0 | 2026-05-19 | 71.73% | -0.4949 | 0.0054 | -0.8395 | 0.4106 | -0.1248 |
| APP260605C00485000 | call | 2026-06-05 | $485.00 | $22.40 | 24 | $26.50 | 19 | $25.67 | $24.45 | 6 | 40 | 2026-05-19 | 67.83% | 0.4879 | 0.0057 | -0.8394 | 0.4104 | 0.0969 |
| APP260605P00485000 | put | 2026-06-05 | $485.00 | $31.10 | 19 | $35.90 | 24 | $32.00 | $33.50 | 7 | 28 | 2026-05-19 | 71.73% | -0.5082 | 0.0054 | -0.8386 | 0.4105 | -0.1284 |
| APP260605C00487500 | call | 2026-06-05 | $487.50 | $21.20 | 40 | $26.20 | 25 | $31.68 | $23.70 | 2 | 0 | 2026-05-19 | 68.80% | 0.4751 | 0.0056 | -0.8494 | 0.4098 | 0.0944 |
| APP260605P00487500 | put | 2026-06-05 | $487.50 | $32.50 | 34 | $36.70 | 41 | $0.00 | $34.60 | 0 | 1 | 2026-05-19 | 70.75% | -0.5225 | 0.0055 | -0.8249 | 0.4099 | -0.1321 |
| APP260605C00490000 | call | 2026-06-05 | $490.00 | $20.60 | 28 | $25.20 | 52 | $21.20 | $22.90 | 4 | 42 | 2026-05-19 | 68.80% | 0.4614 | 0.0056 | -0.8466 | 0.4087 | 0.0918 |
| APP260605P00490000 | put | 2026-06-05 | $490.00 | $33.10 | 21 | $38.00 | 34 | $32.08 | $35.55 | 2 | 118 | 2026-05-19 | 69.78% | -0.5372 | 0.0055 | -0.8100 | 0.4088 | -0.1359 |
| APP260605C00492500 | call | 2026-06-05 | $492.50 | $19.60 | 31 | $24.00 | 28 | $34.20 | $21.80 | 1 | 4 | 2026-05-19 | 68.80% | 0.4478 | 0.0056 | -0.8428 | 0.4071 | 0.0893 |
| APP260605P00492500 | put | 2026-06-05 | $492.50 | $35.70 | 24 | $39.60 | 36 | $29.38 | $37.65 | 2 | 5 | 2026-05-19 | 71.73% | -0.5476 | 0.0054 | -0.8303 | 0.4077 | -0.1393 |
| APP260605C00495000 | call | 2026-06-05 | $495.00 | $19.10 | 59 | $21.80 | 28 | $21.00 | $20.45 | 9 | 48 | 2026-05-19 | 67.83% | 0.4326 | 0.0056 | -0.8259 | 0.4047 | 0.0865 |
| APP260605P00495000 | put | 2026-06-05 | $495.00 | $36.60 | 25 | $41.30 | 48 | $0.00 | $38.95 | 0 | 4 | 2026-05-19 | 70.75% | -0.5622 | 0.0054 | -0.8135 | 0.4056 | -0.1430 |
| APP260605C00497500 | call | 2026-06-05 | $497.50 | $16.70 | 46 | $22.20 | 36 | $27.20 | $19.45 | 6 | 1 | 2026-05-19 | 67.83% | 0.4191 | 0.0056 | -0.8202 | 0.4021 | 0.0840 |
| APP260605P00497500 | put | 2026-06-05 | $497.50 | $36.90 | 25 | $43.10 | 27 | $33.03 | $40.00 | 4 | 0 | 2026-05-19 | 69.78% | -0.5770 | 0.0054 | -0.7956 | 0.4029 | -0.1469 |
| APP260605C00500000 | call | 2026-06-05 | $500.00 | $16.00 | 39 | $21.00 | 39 | $19.37 | $18.50 | 16 | 113 | 2026-05-19 | 66.85% | 0.4036 | 0.0056 | -0.8010 | 0.3986 | 0.0811 |
| APP260605P00500000 | put | 2026-06-05 | $500.00 | $39.40 | 25 | $45.20 | 25 | $0.00 | $42.30 | 0 | 15 | 2026-05-19 | 70.75% | -0.5880 | 0.0053 | -0.8015 | 0.4006 | -0.1502 |
| APP260605C00502500 | call | 2026-06-05 | $502.50 | $16.00 | 39 | $19.30 | 47 | $31.92 | $17.65 | 0 | 2 | 2026-05-19 | 66.85% | 0.3903 | 0.0056 | -0.7934 | 0.3950 | 0.0785 |
| APP260605P00502500 | put | 2026-06-05 | $502.50 | $40.10 | 20 | $45.90 | 27 | $36.86 | $43.00 | 2 | 1 | 2026-05-19 | 68.80% | -0.6051 | 0.0054 | -0.7689 | 0.3963 | -0.1544 |
| APP260605C00505000 | call | 2026-06-05 | $505.00 | $15.00 | 51 | $18.50 | 47 | $16.20 | $16.75 | 23 | 40 | 2026-05-19 | 66.85% | 0.3771 | 0.0055 | -0.7850 | 0.3910 | 0.0760 |
| APP260605P00505000 | put | 2026-06-05 | $505.00 | $42.20 | 18 | $47.60 | 18 | $0.00 | $44.90 | 0 | 8 | 2026-05-19 | 69.78% | -0.6155 | 0.0053 | -0.7734 | 0.3933 | -0.1577 |
| APP260605C00507500 | call | 2026-06-05 | $507.50 | $14.20 | 31 | $18.40 | 22 | $15.90 | $16.30 | 3 | 1 | 2026-05-19 | 67.83% | 0.3669 | 0.0054 | -0.7889 | 0.3875 | 0.0739 |
| APP260605P00507500 | put | 2026-06-05 | $507.50 | $44.00 | 19 | $49.60 | 19 | $0.00 | $46.80 | 0 | 1 | 2026-05-19 | 69.78% | -0.6280 | 0.0053 | -0.7645 | 0.3893 | -0.1613 |
| APP260605C00510000 | call | 2026-06-05 | $510.00 | $14.00 | 51 | $16.60 | 47 | $16.30 | $15.30 | 37 | 32 | 2026-05-19 | 67.83% | 0.3543 | 0.0053 | -0.7791 | 0.3829 | 0.0715 |
| APP260605P00510000 | put | 2026-06-05 | $510.00 | $44.80 | 19 | $52.50 | 22 | $47.70 | $48.65 | 2 | 14 | 2026-05-19 | 70.75% | -0.6376 | 0.0052 | -0.7680 | 0.3859 | -0.1644 |
| APP260605C00512500 | call | 2026-06-05 | $512.50 | $12.90 | 29 | $16.80 | 59 | $14.50 | $14.85 | 7 | 0 | 2026-05-19 | 67.83% | 0.3420 | 0.0053 | -0.7687 | 0.3780 | 0.0691 |
| APP260605P00512500 | put | 2026-06-05 | $512.50 | $47.60 | 27 | $53.90 | 19 | $0.00 | $50.75 | 0 | 2 | 2026-05-19 | 70.75% | -0.6495 | 0.0051 | -0.7579 | 0.3814 | -0.1678 |
| APP260605C00515000 | call | 2026-06-05 | $515.00 | $12.50 | 38 | $15.10 | 47 | $14.97 | $13.80 | 16 | 12 | 2026-05-19 | 66.85% | 0.3268 | 0.0052 | -0.7441 | 0.3713 | 0.0662 |
| APP260605P00515000 | put | 2026-06-05 | $515.00 | $49.50 | 27 | $54.20 | 18 | $0.00 | $51.85 | 0 | 12 | 2026-05-19 | 69.78% | -0.6642 | 0.0051 | -0.7336 | 0.3753 | -0.1717 |
| APP260605C00517500 | call | 2026-06-05 | $517.50 | $11.70 | 39 | $14.40 | 47 | $14.10 | $13.05 | 5 | 0 | 2026-05-19 | 66.85% | 0.3147 | 0.0052 | -0.7323 | 0.3655 | 0.0639 |
| APP260605P00517500 | put | 2026-06-05 | $517.50 | $51.00 | 22 | $56.60 | 19 | $0.00 | $53.80 | 0 | 1 | 2026-05-19 | 69.78% | -0.6758 | 0.0050 | -0.7221 | 0.3700 | -0.1752 |
| APP260605C00520000 | call | 2026-06-05 | $520.00 | $12.40 | 47 | $13.80 | 43 | $13.00 | $13.10 | 17 | 66 | 2026-05-19 | 68.80% | 0.3096 | 0.0050 | -0.7477 | 0.3629 | 0.0627 |
| APP260605P00520000 | put | 2026-06-05 | $520.00 | $52.10 | 22 | $60.00 | 33 | $44.27 | $56.05 | 2 | 8 | 2026-05-19 | 70.75% | -0.6841 | 0.0049 | -0.7238 | 0.3661 | -0.1780 |
| APP260605C00525000 | call | 2026-06-05 | $525.00 | $9.20 | 42 | $13.10 | 28 | $16.00 | $11.15 | 1 | 40 | 2026-05-19 | 66.85% | 0.2802 | 0.0049 | -0.6937 | 0.3466 | 0.0571 |
| APP260605P00525000 | put | 2026-06-05 | $525.00 | $55.70 | 26 | $62.50 | 20 | $48.02 | $59.10 | 4 | 18 | 2026-05-19 | 68.80% | -0.7128 | 0.0048 | -0.6700 | 0.3507 | -0.1858 |
| APP260605C00530000 | call | 2026-06-05 | $530.00 | $9.00 | 53 | $11.20 | 5 | $11.40 | $10.10 | 4 | 52 | 2026-05-19 | 66.85% | 0.2585 | 0.0047 | -0.6658 | 0.3329 | 0.0528 |
| APP260605P00530000 | put | 2026-06-05 | $530.00 | $59.40 | 18 | $66.20 | 18 | $52.00 | $62.80 | 2 | 28 | 2026-05-19 | 68.80% | -0.7341 | 0.0046 | -0.6423 | 0.3377 | -0.1923 |
| APP260605C00535000 | call | 2026-06-05 | $535.00 | $8.10 | 34 | $10.00 | 16 | $20.10 | $9.05 | 0 | 12 | 2026-05-19 | 66.85% | 0.2379 | 0.0045 | -0.6365 | 0.3185 | 0.0487 |
| APP260605P00535000 | put | 2026-06-05 | $535.00 | $63.30 | 18 | $70.50 | 25 | $0.00 | $66.90 | 0 | 1 | 2026-05-19 | 68.80% | -0.7545 | 0.0044 | -0.6131 | 0.3239 | -0.1987 |
| APP260605C00540000 | call | 2026-06-05 | $540.00 | $6.80 | 30 | $9.70 | 26 | $12.80 | $8.25 | 0 | 19 | 2026-05-19 | 67.83% | 0.2224 | 0.0043 | -0.6214 | 0.3066 | 0.0455 |
| APP260605P00540000 | put | 2026-06-05 | $540.00 | $67.30 | 2 | $75.00 | 3 | $0.00 | $71.15 | 0 | 8 | 2026-05-19 | 69.78% | -0.7699 | 0.0042 | -0.5979 | 0.3126 | -0.2041 |
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 196 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 | — |
