IntraAlpha
Create free account Start free

Applovin Corp APP

COMMUNICATION SERVICES · ADVERTISING AGENCIES
i

Market dataready · fetched 2026-10-21T16:58:07.737Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-10-23

Calculation methodology

Options historyIV: ThetaData daily EOD, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-21T16:58:05.378991526Z

FundamentalsAlpha Vantage · ready · quarter 2026-06-30 · fetched 2026-10-21T16:58:07.171059+00:00

Share price$270.32
1D-0.4%
$267$269$270$272$2735:30 AM6:30 AM9:00 AM1:00 PMAPP
Sold putSold call

Applovin Corp options

Live interpolated APP call and put midpoint premiums by absolute delta.Applovin Corp$0.98$4.70$8.41$12.13$15.85$254.56$262.66$270.77$278.88$286.9820Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive APP spot · $270.32APP PRICE$1.38$1.80$2.25$2.76$3.46$4.16$4.73$5.67$6.87$8.52$9.39$11.64$14.77$1.47$1.89$2.45$3.01$3.55$4.17$4.90$5.82$6.68$7.60$9.34$10.81$11.85
PutsExpensive1.66×
CallsExpensive1.28×
SkewBullish-4.36 pp
Implied moveBalanced±$9.63
TiltBullish2.5% CALL
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ281.5163.2%4.7%259.9864.3%4.4%
25Δ279.0861.6%3.9%262.3362.0%3.7%
30Δ276.9960.2%3.3%264.0962.4%3.2%
35Δ275.2459.8%2.8%265.8162.1%2.8%
40Δ273.7161.6%2.5%267.5160.7%2.4%
45Δ272.2062.9%2.2%269.0559.6%2.0%
50Δ270.6060.9%1.9%270.5859.4%1.7%
55Δ268.9862.2%1.6%272.1260.5%1.5%
60Δ267.2965.8%1.4%273.6359.9%1.2%
65Δ265.2371.0%1.3%275.1859.2%1.0%
70Δ263.6168.1%1.0%277.3162.9%0.9%
75Δ260.9073.5%0.8%279.2763.0%0.7%
80Δ257.4081.4%0.7%280.8159.6%0.5%

20Δ

Calls
Pseudo strike
281.51
IV
63.2%
B/E move
4.7%
Puts
Pseudo strike
259.98
IV
64.3%
B/E move
4.4%

25Δ

Calls
Pseudo strike
279.08
IV
61.6%
B/E move
3.9%
Puts
Pseudo strike
262.33
IV
62.0%
B/E move
3.7%

30Δ

Calls
Pseudo strike
276.99
IV
60.2%
B/E move
3.3%
Puts
Pseudo strike
264.09
IV
62.4%
B/E move
3.2%

35Δ

Calls
Pseudo strike
275.24
IV
59.8%
B/E move
2.8%
Puts
Pseudo strike
265.81
IV
62.1%
B/E move
2.8%

40Δ

Calls
Pseudo strike
273.71
IV
61.6%
B/E move
2.5%
Puts
Pseudo strike
267.51
IV
60.7%
B/E move
2.4%

45Δ

Calls
Pseudo strike
272.20
IV
62.9%
B/E move
2.2%
Puts
Pseudo strike
269.05
IV
59.6%
B/E move
2.0%

50Δ

Calls
Pseudo strike
270.60
IV
60.9%
B/E move
1.9%
Puts
Pseudo strike
270.58
IV
59.4%
B/E move
1.7%

55Δ

Calls
Pseudo strike
268.98
IV
62.2%
B/E move
1.6%
Puts
Pseudo strike
272.12
IV
60.5%
B/E move
1.5%

60Δ

Calls
Pseudo strike
267.29
IV
65.8%
B/E move
1.4%
Puts
Pseudo strike
273.63
IV
59.9%
B/E move
1.2%

65Δ

Calls
Pseudo strike
265.23
IV
71.0%
B/E move
1.3%
Puts
Pseudo strike
275.18
IV
59.2%
B/E move
1.0%

70Δ

Calls
Pseudo strike
263.61
IV
68.1%
B/E move
1.0%
Puts
Pseudo strike
277.31
IV
62.9%
B/E move
0.9%

75Δ

Calls
Pseudo strike
260.90
IV
73.5%
B/E move
0.8%
Puts
Pseudo strike
279.27
IV
63.0%
B/E move
0.7%

80Δ

Calls
Pseudo strike
257.40
IV
81.4%
B/E move
0.7%
Puts
Pseudo strike
280.81
IV
59.6%
B/E move
0.5%

Options history

APP44.9686.11127.262026-07-23: 83.78%2026-07-24: 88.36%2026-07-27: 94.63%2026-07-28: 96.26%2026-07-29: 99.73%2026-07-30: 98.42%2026-07-31: 102.71%2026-08-03: 109.10%2026-08-04: 120.15%2026-08-05: 121.58%2026-08-06: 68.27%2026-08-07: 58.54%2026-08-10: 62.84%2026-08-11: 55.96%2026-08-12: 56.03%2026-08-13: 57.89%2026-08-14: 54.09%2026-08-17: 56.36%2026-08-18: 55.13%2026-08-19: 55.34%2026-08-20: 53.67%2026-08-21: 52.94%2026-08-24: 56.14%2026-08-25: 56.40%2026-08-26: 53.48%2026-08-27: 51.37%2026-08-28: 52.31%2026-08-31: 50.63%2026-09-01: 55.14%2026-09-02: 53.35%2026-09-03: 53.41%2026-09-04: 51.64%2026-09-08: 56.90%2026-09-09: 54.86%2026-09-10: 56.87%2026-09-11: 51.58%2026-09-14: 55.94%2026-09-15: 60.54%2026-09-16: 57.43%2026-09-17: 54.11%2026-09-18: 52.20%2026-09-21: 59.16%2026-09-22: 58.10%2026-09-23: 56.05%2026-09-24: 57.31%2026-09-25: 52.24%2026-09-28: 57.73%2026-09-29: 56.21%2026-09-30: 56.93%2026-10-01: 55.20%2026-10-02: 50.83%2026-10-05: 58.17%2026-10-06: 53.76%2026-10-07: 54.82%2026-10-08: 54.82%2026-10-09: 55.00%2026-10-12: 59.80%2026-10-13: 63.53%2026-10-14: 64.36%2026-10-15: 63.37%2026-10-16: 71.65%2026-10-19: 71.50%2026-10-20: 73.04%Jul 23Oct 20
Table
DateIV
83.78%
88.36%
94.63%
96.26%
99.73%
98.42%
102.71%
109.10%
120.15%
121.58%
68.27%
58.54%
62.84%
55.96%
56.03%
57.89%
54.09%
56.36%
55.13%
55.34%
53.67%
52.94%
56.14%
56.40%
53.48%
51.37%
52.31%
50.63%
55.14%
53.35%
53.41%
51.64%
56.90%
54.86%
56.87%
51.58%
55.94%
60.54%
57.43%
54.11%
52.20%
59.16%
58.10%
56.05%
57.31%
52.24%
57.73%
56.21%
56.93%
55.20%
50.83%
58.17%
53.76%
54.82%
54.82%
55.00%
59.80%
63.53%
64.36%
63.37%
71.65%
71.50%
73.04%