IntraAlpha
Create free account Start free

Applovin Corp APP

COMMUNICATION SERVICES · ADVERTISING AGENCIES
i

Market dataready · fetched 2026-10-21T17:51:36.889Z

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

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 and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-21T17:51:35.95111033Z

FundamentalsAlpha Vantage · ready · quarter 2026-06-30 · fetched 2026-10-21T17:51:36.342533+00:00

Share price$269.06
1D-0.9%
$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$0.94$5.13$9.32$13.51$17.70$253.79$261.98$270.17$278.36$286.5520Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive APP spot · $269.06APP PRICE$1.39$1.87$2.38$2.96$3.67$4.22$4.87$5.73$7.60$8.79$9.87$14.17$16.50$1.43$1.90$2.39$2.89$3.54$4.24$5.00$5.74$6.47$7.33$8.22$9.17$11.65
PutsExpensive1.59×
CallsExpensive1.41×
SkewBullish-10.93 pp
Implied moveBalanced±$9.87
TiltBullish9.1% CALL
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ280.4164.0%4.7%259.1062.3%4.2%
25Δ278.2464.3%4.1%261.1162.3%3.7%
30Δ276.2464.1%3.6%263.0161.5%3.1%
35Δ274.4164.3%3.1%264.7960.1%2.7%
40Δ272.8066.2%2.8%266.3560.4%2.3%
45Δ271.0864.3%2.3%267.8760.8%2.0%
50Δ269.4062.8%1.9%269.3960.9%1.7%
55Δ267.8263.6%1.7%270.8860.0%1.5%
60Δ265.7673.0%1.6%272.3458.5%1.2%
65Δ263.9473.9%1.4%273.8057.2%1.0%
70Δ262.0371.8%1.1%275.2655.8%0.8%
75Δ257.7390.8%1.1%276.7053.9%0.6%
80Δ254.7391.8%0.8%279.4958.9%0.5%

20Δ

Calls
Pseudo strike
280.41
IV
64.0%
B/E move
4.7%
Puts
Pseudo strike
259.10
IV
62.3%
B/E move
4.2%

25Δ

Calls
Pseudo strike
278.24
IV
64.3%
B/E move
4.1%
Puts
Pseudo strike
261.11
IV
62.3%
B/E move
3.7%

30Δ

Calls
Pseudo strike
276.24
IV
64.1%
B/E move
3.6%
Puts
Pseudo strike
263.01
IV
61.5%
B/E move
3.1%

35Δ

Calls
Pseudo strike
274.41
IV
64.3%
B/E move
3.1%
Puts
Pseudo strike
264.79
IV
60.1%
B/E move
2.7%

40Δ

Calls
Pseudo strike
272.80
IV
66.2%
B/E move
2.8%
Puts
Pseudo strike
266.35
IV
60.4%
B/E move
2.3%

45Δ

Calls
Pseudo strike
271.08
IV
64.3%
B/E move
2.3%
Puts
Pseudo strike
267.87
IV
60.8%
B/E move
2.0%

50Δ

Calls
Pseudo strike
269.40
IV
62.8%
B/E move
1.9%
Puts
Pseudo strike
269.39
IV
60.9%
B/E move
1.7%

55Δ

Calls
Pseudo strike
267.82
IV
63.6%
B/E move
1.7%
Puts
Pseudo strike
270.88
IV
60.0%
B/E move
1.5%

60Δ

Calls
Pseudo strike
265.76
IV
73.0%
B/E move
1.6%
Puts
Pseudo strike
272.34
IV
58.5%
B/E move
1.2%

65Δ

Calls
Pseudo strike
263.94
IV
73.9%
B/E move
1.4%
Puts
Pseudo strike
273.80
IV
57.2%
B/E move
1.0%

70Δ

Calls
Pseudo strike
262.03
IV
71.8%
B/E move
1.1%
Puts
Pseudo strike
275.26
IV
55.8%
B/E move
0.8%

75Δ

Calls
Pseudo strike
257.73
IV
90.8%
B/E move
1.1%
Puts
Pseudo strike
276.70
IV
53.9%
B/E move
0.6%

80Δ

Calls
Pseudo strike
254.73
IV
91.8%
B/E move
0.8%
Puts
Pseudo strike
279.49
IV
58.9%
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%