IntraAlpha
Create free account Start free

Applovin Corporation Class A Common Stock APP

i

Market dataready · fetched 2026-11-10T22:16:38.658Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-13

Calculation methodology

Options historyIV: ThetaData historical Greeks, 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: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-10T22:12:25.006204566Z

FundamentalsSEC EDGAR · ready · as of 2026-09-30 · fetched 2026-11-10T22:16:38.128799+00:00

Share price$395.00
1D-1.7%
AH$382$388$394$400$4065:30 AM6:30 AM9:00 AM1:00 PM2:00 PMAPP
Sold putSold callAH

Applovin Corporation Class A Common Stock options

Live interpolated APP call and put midpoint premiums by absolute delta.Applovin Corporation Class A Common Stock$2.25$7.58$12.90$18.23$23.55$368.66$384.01$399.37$414.73$430.0920Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ80Δ C/P unavailable: no unambiguous, price-consistent delta bracketC/P —OPTION PRICELive APP spot · $395.00APP PRICE$2.83$3.75$4.72$5.89$7.21$8.60$10.22$11.96$13.95$16.06$18.69$22.02$3.07$4.06$5.12$6.25$7.58$9.01$10.52$12.24$13.73$16.18$18.43$20.99
Puts——
Calls——
Skew——
Implied moveBalanced±$20.74
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ418.6272.8%6.7%374.1874.3%6.0%
25Δ413.9272.4%5.7%378.5973.5%5.2%
30Δ409.6571.5%4.9%382.5772.5%4.4%
35Δ406.1272.3%4.3%386.1771.5%3.8%
40Δ402.7273.3%3.8%389.5271.4%3.3%
45Δ399.3473.6%3.3%392.7571.3%2.9%
50Δ396.0274.5%2.8%395.9370.6%2.4%
55Δ392.6775.0%2.4%399.1370.4%2.1%
60Δ389.2275.7%2.1%402.1268.2%1.7%
65Δ385.7175.8%1.7%405.6469.5%1.4%
70Δ381.8776.8%1.4%409.0368.6%1.1%
75Δ377.4778.9%1.1%412.6167.7%0.9%
80Δ

20Δ

Calls
Pseudo strike
418.62
IV
72.8%
B/E move
6.7%
Puts
Pseudo strike
374.18
IV
74.3%
B/E move
6.0%

25Δ

Calls
Pseudo strike
413.92
IV
72.4%
B/E move
5.7%
Puts
Pseudo strike
378.59
IV
73.5%
B/E move
5.2%

30Δ

Calls
Pseudo strike
409.65
IV
71.5%
B/E move
4.9%
Puts
Pseudo strike
382.57
IV
72.5%
B/E move
4.4%

35Δ

Calls
Pseudo strike
406.12
IV
72.3%
B/E move
4.3%
Puts
Pseudo strike
386.17
IV
71.5%
B/E move
3.8%

40Δ

Calls
Pseudo strike
402.72
IV
73.3%
B/E move
3.8%
Puts
Pseudo strike
389.52
IV
71.4%
B/E move
3.3%

45Δ

Calls
Pseudo strike
399.34
IV
73.6%
B/E move
3.3%
Puts
Pseudo strike
392.75
IV
71.3%
B/E move
2.9%

50Δ

Calls
Pseudo strike
396.02
IV
74.5%
B/E move
2.8%
Puts
Pseudo strike
395.93
IV
70.6%
B/E move
2.4%

55Δ

Calls
Pseudo strike
392.67
IV
75.0%
B/E move
2.4%
Puts
Pseudo strike
399.13
IV
70.4%
B/E move
2.1%

60Δ

Calls
Pseudo strike
389.22
IV
75.7%
B/E move
2.1%
Puts
Pseudo strike
402.12
IV
68.2%
B/E move
1.7%

65Δ

Calls
Pseudo strike
385.71
IV
75.8%
B/E move
1.7%
Puts
Pseudo strike
405.64
IV
69.5%
B/E move
1.4%

70Δ

Calls
Pseudo strike
381.87
IV
76.8%
B/E move
1.4%
Puts
Pseudo strike
409.03
IV
68.6%
B/E move
1.1%

75Δ

Calls
Pseudo strike
377.47
IV
78.9%
B/E move
1.1%
Puts
Pseudo strike
412.61
IV
67.7%
B/E move
0.9%

80Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
IV
B/E move

Options history

IV · four-Friday blend122.17%
Daily close
APP45.1%86.5%127.9%2026-08-12: 56.39%2026-08-13: 57.66%2026-08-14: 54.15%2026-08-17: 56.20%2026-08-18: 55.39%2026-08-19: 55.21%2026-08-20: 53.44%2026-08-21: 53.05%2026-08-24: 56.28%2026-08-25: 56.00%2026-08-26: 54.31%2026-08-27: 50.79%2026-08-28: 52.07%2026-08-31: 50.80%2026-09-01: 54.99%2026-09-02: 53.65%2026-09-03: 53.33%2026-09-04: 52.21%2026-09-08: 56.78%2026-09-09: 55.01%2026-09-10: 56.63%2026-09-11: 51.46%2026-09-14: 55.93%2026-09-15: 60.55%2026-09-16: 57.34%2026-09-17: 54.17%2026-09-18: 52.00%2026-09-21: 58.91%2026-09-22: 58.15%2026-09-23: 55.61%2026-09-24: 57.51%2026-09-25: 52.35%2026-09-28: 57.12%2026-09-29: 56.56%2026-09-30: 56.45%2026-10-01: 55.19%2026-10-02: 50.96%2026-10-05: 58.17%2026-10-06: 53.44%2026-10-07: 54.12%2026-10-08: 54.65%2026-10-09: 54.92%2026-10-12: 59.82%2026-10-13: 64.65%2026-10-14: 64.05%2026-10-15: 63.49%2026-10-16: 71.91%2026-10-19: 71.45%2026-10-20: 73.04%2026-10-21: 75.21%2026-10-22: 77.80%2026-10-23: 84.34%2026-10-26: 90.15%2026-10-27: 90.45%2026-10-28: 91.64%2026-10-29: 95.10%2026-10-30: 122.17%Aug 12Sep 22Oct 30
57 observations2026-08-12 — 2026-10-30
Table
DateIV (%)
56.39%
57.66%
54.15%
56.20%
55.39%
55.21%
53.44%
53.05%
56.28%
56.00%
54.31%
50.79%
52.07%
50.80%
54.99%
53.65%
53.33%
52.21%
56.78%
55.01%
56.63%
51.46%
55.93%
60.55%
57.34%
54.17%
52.00%
58.91%
58.15%
55.61%
57.51%
52.35%
57.12%
56.56%
56.45%
55.19%
50.96%
58.17%
53.44%
54.12%
54.65%
54.92%
59.82%
64.65%
64.05%
63.49%
71.91%
71.45%
73.04%
75.21%
77.80%
84.34%
90.15%
90.45%
91.64%
95.10%
122.17%