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 $480.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APP260612C00380000 | call | 2026-06-12 | $380.00 | $97.10 | 11 | $105.50 | 13 | $79.60 | $101.30 | 0 | 7 | 2026-05-19 | 69.78% | 0.9150 | 0.0018 | -0.3099 | 0.1903 | 0.2203 |
| APP260612P00380000 | put | 2026-06-12 | $380.00 | $2.25 | 32 | $4.60 | 43 | $3.35 | $3.42 | 20 | 18 | 2026-05-19 | 68.80% | -0.0824 | 0.0018 | -0.2622 | 0.1859 | -0.0281 |
| APP260612C00385000 | call | 2026-06-12 | $385.00 | $93.00 | 21 | $99.00 | 22 | $102.30 | $96.00 | 0 | 3 | 2026-05-19 | 64.90% | 0.9168 | 0.0019 | -0.2871 | 0.1873 | 0.2243 |
| APP260612P00385000 | put | 2026-06-12 | $385.00 | $3.10 | 35 | $5.20 | 34 | $0.00 | $4.15 | 0 | 55 | 2026-05-19 | 69.78% | -0.0969 | 0.0020 | -0.3000 | 0.2098 | -0.0332 |
| APP260612C00390000 | call | 2026-06-12 | $390.00 | $89.00 | 19 | $95.00 | 27 | $118.90 | $92.00 | 0 | 6 | 2026-05-19 | 66.85% | 0.8985 | 0.0022 | -0.3356 | 0.2170 | 0.2212 |
| APP260612P00390000 | put | 2026-06-12 | $390.00 | $4.50 | 46 | $5.90 | 47 | $5.03 | $5.20 | 2 | 33 | 2026-05-19 | 70.75% | -0.1126 | 0.0022 | -0.3389 | 0.2339 | -0.0387 |
| APP260612C00395000 | call | 2026-06-12 | $395.00 | $85.00 | 23 | $91.00 | 18 | $93.70 | $88.00 | 0 | 14 | 2026-05-19 | 67.83% | 0.8818 | 0.0024 | -0.3751 | 0.2420 | 0.2186 |
| APP260612P00395000 | put | 2026-06-12 | $395.00 | $5.30 | 47 | $6.70 | 37 | $0.00 | $6.00 | 0 | 35 | 2026-05-19 | 70.75% | -0.1266 | 0.0024 | -0.3679 | 0.2540 | -0.0436 |
| APP260612C00400000 | call | 2026-06-12 | $400.00 | $80.60 | 22 | $88.60 | 27 | $89.50 | $84.60 | 0 | 5 | 2026-05-19 | 70.75% | 0.8584 | 0.0026 | -0.4366 | 0.2743 | 0.2135 |
| APP260612P00400000 | put | 2026-06-12 | $400.00 | $6.10 | 47 | $11.00 | 34 | $7.05 | $8.55 | 2 | 55 | 2026-05-19 | 76.61% | -0.1573 | 0.0026 | -0.4613 | 0.2943 | -0.0549 |
| APP260612C00405000 | call | 2026-06-12 | $405.00 | $76.00 | 20 | $84.20 | 27 | $81.60 | $80.10 | 0 | 1 | 2026-05-19 | 68.80% | 0.8480 | 0.0028 | -0.4445 | 0.2876 | 0.2133 |
| APP260612P00405000 | put | 2026-06-12 | $405.00 | $7.20 | 27 | $8.90 | 46 | $0.00 | $8.05 | 0 | 7 | 2026-05-19 | 71.73% | -0.1603 | 0.0028 | -0.4367 | 0.2979 | -0.0556 |
| APP260612C00410000 | call | 2026-06-12 | $410.00 | $72.00 | 20 | $79.00 | 20 | $86.20 | $75.50 | 0 | 7 | 2026-05-19 | 66.85% | 0.8368 | 0.0030 | -0.4520 | 0.3014 | 0.2127 |
| APP260612P00410000 | put | 2026-06-12 | $410.00 | $7.80 | 46 | $9.70 | 37 | $0.00 | $8.75 | 0 | 50 | 2026-05-19 | 70.75% | -0.1744 | 0.0030 | -0.4545 | 0.3145 | -0.0605 |
| APP260612C00415000 | call | 2026-06-12 | $415.00 | $68.00 | 19 | $75.00 | 27 | $75.10 | $71.50 | 0 | 2 | 2026-05-19 | 66.85% | 0.8188 | 0.0032 | -0.4805 | 0.3223 | 0.2097 |
| APP260612P00415000 | put | 2026-06-12 | $415.00 | $8.70 | 38 | $10.90 | 19 | $7.50 | $9.80 | 1 | 11 | 2026-05-19 | 69.78% | -0.1895 | 0.0032 | -0.4717 | 0.3313 | -0.0658 |
| APP260612C00420000 | call | 2026-06-12 | $420.00 | $65.00 | 23 | $71.00 | 27 | $101.64 | $68.00 | 0 | 6 | 2026-05-19 | 66.85% | 0.7998 | 0.0034 | -0.5083 | 0.3426 | 0.2062 |
| APP260612P00420000 | put | 2026-06-12 | $420.00 | $10.60 | 17 | $12.20 | 29 | $11.30 | $11.40 | 5 | 487 | 2026-05-19 | 70.75% | -0.2107 | 0.0033 | -0.5093 | 0.3531 | -0.0735 |
| APP260612C00425000 | call | 2026-06-12 | $425.00 | $61.60 | 28 | $68.00 | 27 | $85.00 | $64.80 | 0 | 7 | 2026-05-19 | 68.80% | 0.7748 | 0.0036 | -0.5563 | 0.3669 | 0.2003 |
| APP260612P00425000 | put | 2026-06-12 | $425.00 | $11.30 | 49 | $13.60 | 40 | $12.35 | $12.45 | 16 | 17 | 2026-05-19 | 69.78% | -0.2276 | 0.0035 | -0.5246 | 0.3692 | -0.0795 |
| APP260612C00430000 | call | 2026-06-12 | $430.00 | $58.10 | 50 | $65.60 | 26 | $50.60 | $61.85 | 0 | 3 | 2026-05-19 | 69.78% | 0.7522 | 0.0037 | -0.5918 | 0.3868 | 0.1953 |
| APP260612P00430000 | put | 2026-06-12 | $430.00 | $13.50 | 10 | $15.40 | 47 | $14.00 | $14.45 | 9 | 17 | 2026-05-19 | 71.73% | -0.2521 | 0.0036 | -0.5699 | 0.3904 | -0.0886 |
| APP260612C00435000 | call | 2026-06-12 | $435.00 | $55.40 | 14 | $62.30 | 14 | $74.45 | $58.85 | 0 | 5 | 2026-05-19 | 70.75% | 0.7293 | 0.0038 | -0.6255 | 0.4049 | 0.1901 |
| APP260612P00435000 | put | 2026-06-12 | $435.00 | $14.80 | 32 | $17.40 | 22 | $16.00 | $16.10 | 6 | 24 | 2026-05-19 | 71.73% | -0.2726 | 0.0038 | -0.5926 | 0.4063 | -0.0961 |
| APP260612C00440000 | call | 2026-06-12 | $440.00 | $51.90 | 17 | $57.00 | 15 | $55.50 | $54.45 | 0 | 5 | 2026-05-19 | 68.80% | 0.7117 | 0.0041 | -0.6267 | 0.4175 | 0.1872 |
| APP260612P00440000 | put | 2026-06-12 | $440.00 | $16.20 | 28 | $18.90 | 52 | $16.60 | $17.55 | 45 | 62 | 2026-05-19 | 70.75% | -0.2919 | 0.0040 | -0.6034 | 0.4199 | -0.1031 |
| APP260612C00445000 | call | 2026-06-12 | $445.00 | $48.80 | 20 | $55.00 | 14 | $57.81 | $51.90 | 0 | 7 | 2026-05-19 | 69.78% | 0.6878 | 0.0042 | -0.6565 | 0.4327 | 0.1816 |
| APP260612P00445000 | put | 2026-06-12 | $445.00 | $17.90 | 27 | $21.00 | 25 | $19.00 | $19.45 | 9 | 3 | 2026-05-19 | 70.75% | -0.3137 | 0.0041 | -0.6224 | 0.4336 | -0.1111 |
| APP260612C00450000 | call | 2026-06-12 | $450.00 | $46.00 | 28 | $52.50 | 19 | $52.57 | $49.25 | 2 | 19 | 2026-05-19 | 70.75% | 0.6642 | 0.0042 | -0.6839 | 0.4459 | 0.1759 |
| APP260612P00450000 | put | 2026-06-12 | $450.00 | $19.10 | 46 | $23.00 | 45 | $21.00 | $21.05 | 29 | 104 | 2026-05-19 | 69.78% | -0.3346 | 0.0043 | -0.6294 | 0.4453 | -0.1186 |
| APP260612C00455000 | call | 2026-06-12 | $455.00 | $42.00 | 32 | $51.00 | 30 | $49.26 | $46.50 | 4 | 27 | 2026-05-19 | 70.75% | 0.6417 | 0.0043 | -0.6991 | 0.4568 | 0.1707 |
| APP260612P00455000 | put | 2026-06-12 | $455.00 | $20.90 | 49 | $25.20 | 47 | $22.73 | $23.05 | 10 | 19 | 2026-05-19 | 69.78% | -0.3574 | 0.0044 | -0.6442 | 0.4563 | -0.1271 |
| APP260612C00460000 | call | 2026-06-12 | $460.00 | $39.40 | 28 | $46.40 | 25 | $45.95 | $42.90 | 8 | 18 | 2026-05-19 | 69.78% | 0.6196 | 0.0045 | -0.7022 | 0.4658 | 0.1659 |
| APP260612P00460000 | put | 2026-06-12 | $460.00 | $23.20 | 28 | $27.50 | 29 | $24.86 | $25.35 | 8 | 97 | 2026-05-19 | 69.78% | -0.3804 | 0.0045 | -0.6566 | 0.4658 | -0.1358 |
| APP260612C00465000 | call | 2026-06-12 | $465.00 | $37.20 | 38 | $43.40 | 32 | $47.64 | $40.30 | 4 | 27 | 2026-05-19 | 69.78% | 0.5964 | 0.0045 | -0.7127 | 0.4736 | 0.1604 |
| APP260612P00465000 | put | 2026-06-12 | $465.00 | $26.30 | 51 | $29.30 | 43 | $26.00 | $27.80 | 15 | 34 | 2026-05-19 | 70.75% | -0.4039 | 0.0045 | -0.6763 | 0.4737 | -0.1450 |
| APP260612C00470000 | call | 2026-06-12 | $470.00 | $34.20 | 33 | $40.60 | 20 | $34.70 | $37.40 | 14 | 40 | 2026-05-19 | 68.80% | 0.5731 | 0.0047 | -0.7110 | 0.4796 | 0.1551 |
| APP260612P00470000 | put | 2026-06-12 | $470.00 | $28.70 | 19 | $31.60 | 31 | $29.50 | $30.15 | 7 | 141 | 2026-05-19 | 70.75% | -0.4269 | 0.0045 | -0.6838 | 0.4797 | -0.1538 |
| APP260612C00475000 | call | 2026-06-12 | $475.00 | $31.90 | 37 | $37.90 | 34 | $36.77 | $34.90 | 30 | 27 | 2026-05-19 | 68.80% | 0.5495 | 0.0047 | -0.7165 | 0.4841 | 0.1493 |
| APP260612P00475000 | put | 2026-06-12 | $475.00 | $31.20 | 23 | $34.20 | 23 | $32.55 | $32.70 | 5 | 21 | 2026-05-19 | 70.75% | -0.4499 | 0.0046 | -0.6888 | 0.4840 | -0.1627 |
| APP260612C00480000 | call | 2026-06-12 | $480.00 | $30.00 | 31 | $36.40 | 36 | $33.22 | $33.20 | 28 | 21 | 2026-05-19 | 69.78% | 0.5265 | 0.0047 | -0.7293 | 0.4868 | 0.1434 |
| APP260612P00480000 | put | 2026-06-12 | $480.00 | $33.00 | 28 | $37.50 | 32 | $34.50 | $35.25 | 5 | 28 | 2026-05-19 | 69.78% | -0.4734 | 0.0047 | -0.6817 | 0.4868 | -0.1715 |
| APP260612C00485000 | call | 2026-06-12 | $485.00 | $28.10 | 43 | $31.40 | 1 | $31.07 | $29.75 | 26 | 4 | 2026-05-19 | 67.83% | 0.5015 | 0.0048 | -0.7102 | 0.4879 | 0.1376 |
| APP260612P00485000 | put | 2026-06-12 | $485.00 | $36.30 | 6 | $39.50 | 33 | $37.40 | $37.90 | 8 | 9 | 2026-05-19 | 69.78% | -0.4965 | 0.0047 | -0.6819 | 0.4878 | -0.1806 |
| APP260612C00490000 | call | 2026-06-12 | $490.00 | $25.60 | 32 | $29.30 | 18 | $27.19 | $27.45 | 73 | 59 | 2026-05-19 | 66.85% | 0.4767 | 0.0049 | -0.6982 | 0.4870 | 0.1315 |
| APP260612P00490000 | put | 2026-06-12 | $490.00 | $37.30 | 26 | $44.40 | 32 | $38.55 | $40.85 | 8 | 13 | 2026-05-19 | 69.78% | -0.5194 | 0.0047 | -0.6797 | 0.4873 | -0.1896 |
| APP260612C00495000 | call | 2026-06-12 | $495.00 | $23.40 | 31 | $27.30 | 21 | $34.39 | $25.35 | 9 | 41 | 2026-05-19 | 66.85% | 0.4532 | 0.0049 | -0.6937 | 0.4845 | 0.1254 |
| APP260612P00495000 | put | 2026-06-12 | $495.00 | $42.10 | 10 | $46.60 | 26 | $41.53 | $44.35 | 4 | 7 | 2026-05-19 | 70.75% | -0.5404 | 0.0046 | -0.6854 | 0.4854 | -0.1985 |
| APP260612C00500000 | call | 2026-06-12 | $500.00 | $22.80 | 32 | $24.90 | 11 | $24.50 | $23.85 | 26 | 141 | 2026-05-19 | 67.83% | 0.4320 | 0.0047 | -0.6975 | 0.4808 | 0.1197 |
| APP260612P00500000 | put | 2026-06-12 | $500.00 | $44.00 | 27 | $50.10 | 25 | $37.54 | $47.05 | 2 | 28 | 2026-05-19 | 69.78% | -0.5642 | 0.0046 | -0.6686 | 0.4815 | -0.2077 |
| APP260612C00505000 | call | 2026-06-12 | $505.00 | $19.30 | 32 | $24.50 | 23 | $23.87 | $21.90 | 5 | 5 | 2026-05-19 | 66.85% | 0.4074 | 0.0047 | -0.6782 | 0.4747 | 0.1134 |
| APP260612P00505000 | put | 2026-06-12 | $505.00 | $46.60 | 31 | $53.60 | 48 | $40.01 | $50.10 | 4 | 12 | 2026-05-19 | 69.78% | -0.5860 | 0.0046 | -0.6599 | 0.4765 | -0.2166 |
| APP260612C00510000 | call | 2026-06-12 | $510.00 | $17.90 | 28 | $22.70 | 32 | $22.40 | $20.30 | 10 | 133 | 2026-05-19 | 66.85% | 0.3852 | 0.0047 | -0.6674 | 0.4675 | 0.1076 |
| APP260612P00510000 | put | 2026-06-12 | $510.00 | $49.80 | 21 | $56.10 | 27 | $42.71 | $52.95 | 3 | 4 | 2026-05-19 | 68.80% | -0.6097 | 0.0046 | -0.6385 | 0.4693 | -0.2260 |
| APP260612C00515000 | call | 2026-06-12 | $515.00 | $17.30 | 46 | $20.60 | 32 | $16.80 | $18.95 | 68 | 82 | 2026-05-19 | 67.83% | 0.3665 | 0.0045 | -0.6659 | 0.4603 | 0.1024 |
| APP260612P00515000 | put | 2026-06-12 | $515.00 | $52.90 | 24 | $59.60 | 45 | $46.73 | $56.25 | 2 | 3 | 2026-05-19 | 68.80% | -0.6308 | 0.0045 | -0.6259 | 0.4614 | -0.2348 |
| APP260612C00520000 | call | 2026-06-12 | $520.00 | $15.50 | 36 | $18.40 | 22 | $17.00 | $16.95 | 33 | 33 | 2026-05-19 | 66.85% | 0.3427 | 0.0045 | -0.6405 | 0.4494 | 0.0962 |
| APP260612P00520000 | put | 2026-06-12 | $520.00 | $55.00 | 19 | $63.90 | 19 | $49.42 | $59.45 | 1 | 1 | 2026-05-19 | 67.83% | -0.6542 | 0.0044 | -0.6003 | 0.4509 | -0.2442 |
| APP260612C00525000 | call | 2026-06-12 | $525.00 | $13.90 | 21 | $17.20 | 12 | $22.95 | $15.55 | 4 | 11 | 2026-05-19 | 66.85% | 0.3224 | 0.0044 | -0.6247 | 0.4387 | 0.0908 |
| APP260612P00525000 | put | 2026-06-12 | $525.00 | $59.60 | 22 | $66.80 | 33 | $62.70 | $63.20 | 2 | 1 | 2026-05-19 | 67.83% | -0.6743 | 0.0043 | -0.5843 | 0.4405 | -0.2529 |
| APP260612C00530000 | call | 2026-06-12 | $530.00 | $12.10 | 37 | $15.50 | 11 | $14.40 | $13.80 | 8 | 90 | 2026-05-19 | 64.90% | 0.2957 | 0.0043 | -0.5838 | 0.4224 | 0.0838 |
| APP260612P00530000 | put | 2026-06-12 | $530.00 | $64.00 | 18 | $71.00 | 19 | $0.00 | $67.50 | 0 | 5 | 2026-05-19 | 69.78% | -0.6869 | 0.0042 | -0.5906 | 0.4333 | -0.2598 |
| APP260612C00535000 | call | 2026-06-12 | $535.00 | $11.60 | 29 | $14.80 | 22 | $19.81 | $13.20 | 6 | 26 | 2026-05-19 | 66.85% | 0.2840 | 0.0042 | -0.5894 | 0.4145 | 0.0803 |
| APP260612P00535000 | put | 2026-06-12 | $535.00 | $68.80 | 27 | $75.00 | 20 | $0.00 | $71.90 | 0 | 1 | 2026-05-19 | 70.75% | -0.7019 | 0.0040 | -0.5846 | 0.4240 | -0.2672 |
| APP260612C00540000 | call | 2026-06-12 | $540.00 | $11.00 | 28 | $13.20 | 27 | $11.80 | $12.10 | 21 | 38 | 2026-05-19 | 66.85% | 0.2659 | 0.0040 | -0.5702 | 0.4012 | 0.0754 |
| APP260612P00540000 | put | 2026-06-12 | $540.00 | $72.40 | 21 | $77.60 | 34 | $74.00 | $75.00 | 2 | 1 | 2026-05-19 | 69.78% | -0.7230 | 0.0039 | -0.5536 | 0.4095 | -0.2761 |
| APP260612C00545000 | call | 2026-06-12 | $545.00 | $9.60 | 14 | $12.40 | 31 | $20.98 | $11.00 | 0 | 5 | 2026-05-19 | 66.85% | 0.2486 | 0.0039 | -0.5503 | 0.3874 | 0.0706 |
| APP260612P00545000 | put | 2026-06-12 | $545.00 | $76.00 | 21 | $83.00 | 20 | $0.00 | $79.50 | 0 | 2 | 2026-05-19 | 70.75% | -0.7362 | 0.0038 | -0.5462 | 0.3996 | -0.2831 |
| APP260612C00550000 | call | 2026-06-12 | $550.00 | $9.20 | 37 | $11.20 | 30 | $10.00 | $10.20 | 1 | 33 | 2026-05-19 | 66.85% | 0.2320 | 0.0037 | -0.5297 | 0.3731 | 0.0660 |
| APP260612P00550000 | put | 2026-06-12 | $550.00 | $80.00 | 17 | $86.30 | 17 | $0.00 | $83.15 | 0 | 36 | 2026-05-19 | 69.78% | -0.7562 | 0.0037 | -0.5132 | 0.3834 | -0.2918 |
| APP260612C00555000 | call | 2026-06-12 | $555.00 | $7.90 | 47 | $10.30 | 45 | $9.08 | $9.10 | 2 | 119 | 2026-05-19 | 65.88% | 0.2121 | 0.0036 | -0.4957 | 0.3545 | 0.0606 |
| APP260612P00555000 | put | 2026-06-12 | $555.00 | $84.00 | 28 | $91.00 | 20 | $0.00 | $87.50 | 0 | 0 | 2026-05-19 | 70.75% | -0.7679 | 0.0035 | -0.5050 | 0.3732 | -0.2984 |
| APP260612C00560000 | call | 2026-06-12 | $560.00 | $8.20 | 47 | $9.90 | 21 | $7.70 | $9.05 | 3 | 24 | 2026-05-19 | 68.80% | 0.2093 | 0.0034 | -0.5133 | 0.3518 | 0.0596 |
| APP260612P00560000 | put | 2026-06-12 | $560.00 | $89.00 | 27 | $95.00 | 20 | $0.00 | $92.00 | 0 | 2 | 2026-05-19 | 71.73% | -0.7789 | 0.0034 | -0.4966 | 0.3632 | -0.3047 |
| APP260612C00565000 | call | 2026-06-12 | $565.00 | $6.60 | 37 | $8.80 | 37 | $12.00 | $7.70 | 0 | 1 | 2026-05-19 | 66.85% | 0.1869 | 0.0033 | -0.4657 | 0.3285 | 0.0535 |
| APP260612P00565000 | put | 2026-06-12 | $565.00 | $91.20 | 18 | $99.00 | 39 | $94.60 | $95.10 | 2 | 0 | 2026-05-19 | 68.80% | -0.8049 | 0.0033 | -0.4359 | 0.3373 | -0.3150 |
| APP260612C00570000 | call | 2026-06-12 | $570.00 | $6.00 | 32 | $8.00 | 28 | $8.40 | $7.00 | 1 | 37 | 2026-05-19 | 66.85% | 0.1734 | 0.0031 | -0.4441 | 0.3135 | 0.0498 |
| APP260612P00570000 | put | 2026-06-12 | $570.00 | $95.70 | 19 | $103.60 | 27 | $98.90 | $99.65 | 2 | 4 | 2026-05-19 | 69.78% | -0.8143 | 0.0031 | -0.4271 | 0.3272 | -0.3209 |
| APP260612C00575000 | call | 2026-06-12 | $575.00 | $3.30 | 37 | $7.40 | 26 | $14.00 | $5.35 | 0 | 4 | 2026-05-19 | 62.95% | 0.1438 | 0.0029 | -0.3698 | 0.2772 | 0.0416 |
| APP260612P00575000 | put | 2026-06-12 | $575.00 | $101.00 | 24 | $107.80 | 24 | $0.00 | $104.40 | 0 | 3 | 2026-05-19 | 70.75% | -0.8231 | 0.0030 | -0.4185 | 0.3174 | -0.3267 |
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 174 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.
