Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

398.57 -13.91 -3.37%

00:03:58 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,652,581
Bid/Ask: 0.00 / 0.00
Day's Range: 396.58 - 414.89

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

Jul 23, 2026 18:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	110	122	0	285.00	0	0%	0	0.35	0
APP Call 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00C Delta0.9579 Imp Vol3.9758 Bid110 Gamma0.0011 Theoretical116 Ask122 Theta-3.7616 Intrinsic Value112.81 Volume0 Vega0.0188 Time Value-112.81 Open Interest0 Rho0.0073 Delta / Theta-0.2546 APP Put 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00P Delta-0.0086 Imp Vol2.7918 Bid0 Gamma0.0004 Theoretical0.18 Ask0.35 Theta-0.68 Intrinsic Value-112.81 Volume0 Vega0.0049 Time Value112.81 Open Interest4 Rho-0.0001 Delta / Theta0.0126
0	0%	105.1	117	0	290.00	0	0%	0	1.9	0
APP Call 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00C Delta0.9552 Imp Vol3.8307 Bid105.1 Gamma0.0012 Theoretical111.05 Ask117 Theta-3.8093 Intrinsic Value107.81 Volume0 Vega0.0197 Time Value-107.81 Open Interest10 Rho0.0074 Delta / Theta-0.2508 APP Put 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00P Delta-0.0315 Imp Vol3.4598 Bid0 Gamma0.001 Theoretical0.95 Ask1.9 Theta-2.5627 Intrinsic Value-107.81 Volume0 Vega0.0148 Time Value107.81 Open Interest6 Rho-0.0003 Delta / Theta0.0123
0	0%	101	109	0	295.00	0.05	0%	0	4.3	2
APP Call 295.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|295.00C Delta0.978 Imp Vol2.9922 Bid101 Gamma0.0008 Theoretical105 Ask109 Theta-1.6713 Intrinsic Value102.81 Volume0 Vega0.011 Time Value-102.81 Open Interest1 Rho0.0078 Delta / Theta-0.5852 APP Put 295.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260724\|295.00P Delta-0.0568 Imp Vol3.9138 Bid0 Gamma0.0014 Theoretical2.15 Ask4.3 Theta-4.6657 Intrinsic Value-102.81 Volume2 Vega0.0239 Time Value102.86 Open Interest3 Rho-0.0006 Delta / Theta0.0122
					397.81	Price @ Jul 23, 2026 18:15 GMT
5.58	-72.38%	4.6	6.1	93	400.00	6.2	21.57%	5.3	6.4	412
APP Call 400.00 Exp: Jul 24, 2026 Last: 5.58 Chg.: -72.38% SymbolAPP\|20260724\|400.00C Delta0.492 Imp Vol0.6724 Bid4.6 Gamma0.0284 Theoretical5.35 Ask6.1 Theta-2.8223 Intrinsic Value-2.19 Volume93 Vega0.0834 Time Value7.77 Open Interest48 Rho0.0052 Delta / Theta-0.1743 APP Put 400.00 Exp: Jul 24, 2026 Last: 6.2 Chg.: 21.57% SymbolAPP\|20260724\|400.00P Delta-0.5084 Imp Vol0.6684 Bid5.3 Gamma0.0286 Theoretical5.85 Ask6.4 Theta-2.7686 Intrinsic Value2.19 Volume412 Vega0.0834 Time Value4.01 Open Interest376 Rho-0.005 Delta / Theta0.1836
4.47	-77.65%	3.7	5	19	402.50	8.4	57.6%	6.5	8	48
APP Call 402.50 Exp: Jul 24, 2026 Last: 4.47 Chg.: -77.65% SymbolAPP\|20260724\|402.50C Delta0.4236 Imp Vol0.6854 Bid3.7 Gamma0.0273 Theoretical4.35 Ask5 Theta-2.8222 Intrinsic Value-4.69 Volume19 Vega0.0819 Time Value9.16 Open Interest2 Rho0.0045 Delta / Theta-0.1501 APP Put 402.50 Exp: Jul 24, 2026 Last: 8.4 Chg.: 57.6% SymbolAPP\|20260724\|402.50P Delta-0.5788 Imp Vol0.6692 Bid6.5 Gamma0.028 Theoretical7.25 Ask8 Theta-2.7153 Intrinsic Value4.69 Volume48 Vega0.0818 Time Value3.71 Open Interest64 Rho-0.0057 Delta / Theta0.2132
3.93	-73.45%	2.95	3.9	27	405.00	10.7	57.35%	7.9	9.6	3
APP Call 405.00 Exp: Jul 24, 2026 Last: 3.93 Chg.: -73.45% SymbolAPP\|20260724\|405.00C Delta0.3579 Imp Vol0.6875 Bid2.95 Gamma0.026 Theoretical3.43 Ask3.9 Theta-2.6971 Intrinsic Value-7.19 Volume27 Vega0.0781 Time Value11.12 Open Interest5 Rho0.0038 Delta / Theta-0.1327 APP Put 405.00 Exp: Jul 24, 2026 Last: 10.7 Chg.: 57.35% SymbolAPP\|20260724\|405.00P Delta-0.6484 Imp Vol0.6607 Bid7.9 Gamma0.0269 Theoretical8.75 Ask9.6 Theta-2.5395 Intrinsic Value7.19 Volume3 Vega0.0776 Time Value3.51 Open Interest163 Rho-0.0063 Delta / Theta0.2553

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	23,869.60	-126.65	-0.53%
BSE Sensex	76,391.39	-363.66	-0.47%
Nifty Bank	56,592.00	-534.80	-0.94%
Nifty 50 Futures	23,950.00	0.00	0.00%
US 500	7,398.3	-100.7	-1.34%
FTSE 100	10,639.17	-77.80	-0.73%
Dollar Index	101.280	+0.326	+0.32%

Gold	4,048.20	-103.70	-2.50%
Crude Oil WTI	92.11	+5.28	+6.08%
Brent Oil	100.68	+6.61	+7.03%
Natural Gas	2.915	-0.010	-0.34%
Silver	57.838	-2.461	-4.08%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,012.60	-12.40	-1.21%
NTPC	348.60	-1.90	-0.54%
ICICI Bank	1,434.60	-6.10	-0.42%
Reliance Industries	1,272.20	-16.40	-1.27%
DLF	642.20	-9.30	-1.43%
Tata Motors Passenger Vehicles	324.30	-3.40	-1.04%
Tata Steel Ltd	184.23	-2.30	-1.23%

USD/INR	96.987	+0.427	+0.44%
EUR/USD	1.1376	-0.0036	-0.32%
GBP/USD	1.3319	-0.0062	-0.46%
USD/JPY	163.78	+0.63	+0.39%
GBP/INR	128.617	-0.493	-0.38%
EUR/INR	109.8610	-0.3420	-0.31%
USD/CAD	1.4080	-0.0007	-0.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	398.57	-13.91	-3.37%
	4169	226.00	-2.00	-0.88%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	287.10	+0.95%	64.73M
HDFC Bank	747.25	-0.78%	32.53M
Route Mobile	600.45	+5.89%	29.57M
Tanla Platforms	618.50	+10.13%	26.96M
Bluestone Jewellery and Lifestyle	747.00	-3.74%	25.10M
ICICI Bank	1,434.60	-0.42%	12.41M
Oracle	10,843.00	-0.07%	3.40M

Name	Last	Chg. %	Vol.
Amco India	80.46	+20.00%	27.40K
Bhagwati Autocast	687.95	+20.00%	49.16K
Dhillon Freight Carrier	37.80	+20.00%	4.80K
Technvision Ventures	4,404.00	+20.00%	0.47K
Rajdarshan Ind	49.46	+19.99%	276.43K
Tips Films	382.05	+19.99%	23.07K
Rajdarshan Ind	48.56	+19.99%	38.69K

Name	Last	Chg. %	Vol.
Taparia Tools	10.50	-71.68%	0.20K
Universal Arts	4.25	-15.00%	0.60K
NatureWings Holidays	68.23	-14.71%	38.40K
Jagjanani Textiles	3.910	-14.25%	2.83K
Control Print	573.70	-12.65%	1.06M
Control Print	573.45	-12.64%	39.89K
CIE Automotive India	419.00	-11.32%	6.35M