Breaking News

Applovin Corp (APP)

Symbol	Exchange	Currency
APP	NASDAQ	USD	Real-time
1APP	Milan	EUR	Real-time
6RV	TradeGate	EUR	Delayed
APP	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

406.95 +30.57 +8.12%

23:53:40 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,434,868
Bid/Ask: 0.00 / 0.00
Day's Range: 372.50 - 407.03

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Applovin Option Chain

Get in-depth Applovin option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Applovin options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 18, 2026 18:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
324	0%	329.6	345.3	0	65.00	0.05	0%	0	0.1	0
APP Call 65.00 Exp: Feb 20, 2026 Last: 324 Chg.: 0% SymbolAPP\|20260220\|65.00C Delta0.9981 Imp Vol9.7055 Bid329.6 Gamma0 Theoretical337.45 Ask345.3 Theta-0.4416 Intrinsic Value340.6 Volume0 Vega0.0018 Time Value-16.6 Open Interest44 Rho0.0035 Delta / Theta-2.2601 APP Put 65.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260220\|65.00P Delta-0.0011 Imp Vol9.0264 Bid0 Gamma0 Theoretical0.1 Ask0.1 Theta-0.2472 Intrinsic Value-340.6 Volume0 Vega0.0011 Time Value340.65 Open Interest170 Rho0 Delta / Theta0.0045
0	0%	324.6	340.3	0	70.00	0.05	0%	0	4.3	0
APP Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260220\|70.00C Delta0.998 Imp Vol9.3058 Bid324.6 Gamma0 Theoretical332.45 Ask340.3 Theta-0.4406 Intrinsic Value335.6 Volume0 Vega0.0019 Time Value-335.6 Open Interest2 Rho0.0038 Delta / Theta-2.2649 APP Put 70.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260220\|70.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask4.3 Theta0 Intrinsic Value-335.6 Volume0 Vega0 Time Value335.65 Open Interest20 Rho0 Delta / Theta0
475.28	0%	319.6	335.3	0	75.00	0.82	0%	0	4.3	0
APP Call 75.00 Exp: Feb 20, 2026 Last: 475.28 Chg.: 0% SymbolAPP\|20260220\|75.00C Delta0.9979 Imp Vol8.9354 Bid319.6 Gamma0 Theoretical327.45 Ask335.3 Theta-0.4395 Intrinsic Value330.6 Volume0 Vega0.0019 Time Value144.68 Open Interest1 Rho0.0041 Delta / Theta-2.2706 APP Put 75.00 Exp: Feb 20, 2026 Last: 0.82 Chg.: 0% SymbolAPP\|20260220\|75.00P Delta-0.0179 Imp Vol14.5489 Bid0 Gamma0.0001 Theoretical4.3 Ask4.3 Theta-4.7807 Intrinsic Value-330.6 Volume0 Vega0.0131 Time Value331.42 Open Interest5 Rho-0.0006 Delta / Theta0.0038
					405.6	Price @ Feb 18, 2026 18:14 GMT
8.7	234.62%	7	8.9	54	407.50	33.8	0%	11.2	16.3	0
APP Call 407.50 Exp: Feb 20, 2026 Last: 8.7 Chg.: 234.62% SymbolAPP\|20260220\|407.50C Delta0.4397 Imp Vol0.9285 Bid7 Gamma0.0143 Theoretical8.7 Ask8.9 Theta-2.7424 Intrinsic Value-1.9 Volume54 Vega0.1174 Time Value10.6 Open Interest248 Rho0.0092 Delta / Theta-0.1603 APP Put 407.50 Exp: Feb 20, 2026 Last: 33.8 Chg.: 0% SymbolAPP\|20260220\|407.50P Delta-0.5617 Imp Vol0.917 Bid11.2 Gamma0.0144 Theoretical13.75 Ask16.3 Theta-2.6697 Intrinsic Value1.9 Volume0 Vega0.1174 Time Value31.9 Open Interest10 Rho-0.0114 Delta / Theta0.2104
6.79	208.64%	6.4	7.3	940	410.00	14	-60.56%	13	16.1	159
APP Call 410.00 Exp: Feb 20, 2026 Last: 6.79 Chg.: 208.64% SymbolAPP\|20260220\|410.00C Delta0.3937 Imp Vol0.8484 Bid6.4 Gamma0.0152 Theoretical6.79 Ask7.3 Theta-2.4444 Intrinsic Value-4.4 Volume940 Vega0.1145 Time Value11.19 Open Interest1,400 Rho0.0083 Delta / Theta-0.1611 APP Put 410.00 Exp: Feb 20, 2026 Last: 14 Chg.: -60.56% SymbolAPP\|20260220\|410.00P Delta-0.6132 Imp Vol0.8068 Bid13 Gamma0.0159 Theoretical14 Ask16.1 Theta-2.2763 Intrinsic Value4.4 Volume159 Vega0.114 Time Value9.6 Open Interest314 Rho-0.0122 Delta / Theta0.2694
5.8	141.67%	4.9	6.7	18	412.50	32.9	0%	14.3	19.3	0
APP Call 412.50 Exp: Feb 20, 2026 Last: 5.8 Chg.: 141.67% SymbolAPP\|20260220\|412.50C Delta0.3551 Imp Vol0.8384 Bid4.9 Gamma0.0149 Theoretical5.8 Ask6.7 Theta-2.3371 Intrinsic Value-6.9 Volume18 Vega0.1109 Time Value12.7 Open Interest126 Rho0.0075 Delta / Theta-0.1519 APP Put 412.50 Exp: Feb 20, 2026 Last: 32.9 Chg.: 0% SymbolAPP\|20260220\|412.50P Delta-0.6321 Imp Vol0.9114 Bid14.3 Gamma0.0139 Theoretical16.8 Ask19.3 Theta-2.5334 Intrinsic Value6.9 Volume0 Vega0.1122 Time Value26 Open Interest24 Rho-0.0127 Delta / Theta0.2495

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

APP Comments

Write your thoughts about Applovin Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	25,819.35	+93.95	+0.37%
BSE Sensex	83,734.25	+283.29	+0.34%
Nifty Bank	61,550.80	+376.80	+0.62%
Nifty 50 Futures	25,826.00	+86.60	+0.34%
US 500	6,901.0	+57.8	+0.84%
FTSE 100	10,686.18	+130.01	+1.23%
Dollar Index	97.560	+0.500	+0.52%

Gold	5,016.39	+110.49	+2.25%
Crude Oil WTI	65.03	+2.77	+4.45%
Brent Oil	70.30	+2.88	+4.27%
Natural Gas	2.978	-0.053	-1.75%
Silver	77.675	+4.135	+5.62%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,218.90	+5.50	+0.45%
NTPC	368.40	0.00	0.00%
ICICI Bank	1,408.20	+0.70	+0.05%
Reliance Industries	1,441.30	+18.30	+1.29%
DLF	642.45	+3.40	+0.53%
Tata Motors Passenger Vehicles	382.85	0.00	0.00%
Tata Steel Ltd	209.03	+5.95	+2.93%

USD/INR	90.736	+0.109	+0.12%
EUR/USD	1.1795	-0.0058	-0.49%
GBP/USD	1.3512	-0.0046	-0.34%
USD/JPY	154.71	+1.31	+0.85%
GBP/INR	122.671	-0.283	-0.23%
EUR/INR	107.0510	-0.3910	-0.36%
USD/CAD	1.3690	+0.0053	+0.39%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	406.95	+30.57	+8.12%

Market Movers

Name	Last	Chg. %	Vol.
ITC	332.45	+2.15%	35.47M
Hindustan Copper	569.400	+3.63%	22.29M
Infosys	1,373.70	-1.26%	20.24M
Godfrey Phillips India	2,477.70	+19.94%	11.30M
SBI	1,218.90	+0.45%	10.42M
Netweb Tech India	3,374.40	+8.89%	8.92M
BSE	2,824.00	+2.98%	5.19M

Name	Last	Chg. %	Vol.
Universus Photo Imagings	338.73	+20.00%	247.88K
NDL Ventures	117.60	+20.00%	90.99K
Vistar Amar	181.50	+20.00%	253.43K
Universus Photo Imagings	340.65	+19.99%	18.36K
KN Agri Resources	180.22	+19.99%	195.88K
NDL Ventures	116.98	+19.99%	485.46K
Gokul Refoils and Solvent	40.28	+19.99%	1.22M

Name	Last	Chg. %	Vol.
Gujarat Hy Spin	10.62	-16.38%	10.00K
Aditya Consumer Marketing	35.01	-14.61%	2.00K
RLF	9.90	-13.91%	306.00
Dipna Pharmachem	10.74	-13.60%	189.00K
Bhagawati Oxygen	40.60	-13.53%	4.13K
Unison Metals	1.18	-13.24%	6.55M
PDP Shipping Projects	52.11	-13.15%	2.00K