Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

356.10 +84.35 +31.04%

- Closed. Currency in USD

Pre Market

353.47

-2.63

-0.74%

- Real-time Data

Type: Equity

Market: United States

Volume: 22,224,299
Bid/Ask: 0.00 / 0.00
Day's Range: 338.88 - 365.33

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

Nov 05, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	232.9	243.5	0	115.00	0.03	-80%	0	0.05	10
APP Call 115.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261106\|115.00C Delta0.9851 Imp Vol11.4044 Bid232.9 Gamma0.0002 Theoretical238.2 Ask243.5 Theta-3.9745 Intrinsic Value236.86 Volume0 Vega0.0069 Time Value-236.86 Open Interest0 Rho0.003 Delta / Theta-0.2478 APP Put 115.00 Exp: Nov 06, 2026 Last: 0.03 Chg.: -80% SymbolAPP\|20261106\|115.00P Delta-0.0006 Imp Vol7.0441 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.1469 Intrinsic Value-236.86 Volume10 Vega0.0004 Time Value236.89 Open Interest208 Rho0 Delta / Theta0.0044
232.91	0%	227.9	239.4	5	120.00	0.01	-94.12%	0	0.05	6
APP Call 120.00 Exp: Nov 06, 2026 Last: 232.91 Chg.: 0% SymbolAPP\|20261106\|120.00C Delta0.9812 Imp Vol11.5731 Bid227.9 Gamma0.0002 Theoretical233.65 Ask239.4 Theta-4.9133 Intrinsic Value231.86 Volume5 Vega0.0085 Time Value1.05 Open Interest0 Rho0.0031 Delta / Theta-0.1997 APP Put 120.00 Exp: Nov 06, 2026 Last: 0.01 Chg.: -94.12% SymbolAPP\|20261106\|120.00P Delta-0.0007 Imp Vol6.7855 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.1466 Intrinsic Value-231.86 Volume6 Vega0.0004 Time Value231.87 Open Interest78 Rho0 Delta / Theta0.0046
228.09	0%	222.9	233.4	9	125.00	0.1	0%	0	0.05	0
APP Call 125.00 Exp: Nov 06, 2026 Last: 228.09 Chg.: 0% SymbolAPP\|20261106\|125.00C Delta0.9843 Imp Vol10.5414 Bid222.9 Gamma0.0002 Theoretical228.15 Ask233.4 Theta-3.8401 Intrinsic Value226.86 Volume9 Vega0.0073 Time Value1.23 Open Interest0 Rho0.0032 Delta / Theta-0.2563 APP Put 125.00 Exp: Nov 06, 2026 Last: 0.1 Chg.: 0% SymbolAPP\|20261106\|125.00P Delta-0.0007 Imp Vol6.5377 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.1462 Intrinsic Value-226.86 Volume0 Vega0.0004 Time Value226.96 Open Interest5 Rho0 Delta / Theta0.0048
					351.86	Price @ Nov 05, 2026 20:13 GMT
9	718.18%	8.9	9.3	573	352.50	9.15	0%	9.3	9.7	873
APP Call 352.50 Exp: Nov 06, 2026 Last: 9 Chg.: 718.18% SymbolAPP\|20261106\|352.50C Delta0.5024 Imp Vol1.2816 Bid8.9 Gamma0.0169 Theoretical9.1 Ask9.3 Theta-4.725 Intrinsic Value-0.64 Volume573 Vega0.0735 Time Value9.64 Open Interest22 Rho0.0046 Delta / Theta-0.1063 APP Put 352.50 Exp: Nov 06, 2026 Last: 9.15 Chg.: 0% SymbolAPP\|20261106\|352.50P Delta-0.4984 Imp Vol1.2472 Bid9.3 Gamma0.0174 Theoretical9.5 Ask9.7 Theta-4.5637 Intrinsic Value0.64 Volume873 Vega0.0735 Time Value8.51 Open Interest0 Rho-0.0045 Delta / Theta0.1092
8.25	685.71%	7.8	8.1	2,218	355.00	10.6	0%	10.6	11.1	744
APP Call 355.00 Exp: Nov 06, 2026 Last: 8.25 Chg.: 685.71% SymbolAPP\|20261106\|355.00C Delta0.4603 Imp Vol1.2797 Bid7.8 Gamma0.0168 Theoretical7.95 Ask8.1 Theta-4.6937 Intrinsic Value-3.14 Volume2,218 Vega0.0731 Time Value11.39 Open Interest277 Rho0.0042 Delta / Theta-0.0981 APP Put 355.00 Exp: Nov 06, 2026 Last: 10.6 Chg.: 0% SymbolAPP\|20261106\|355.00P Delta-0.5416 Imp Vol1.2452 Bid10.6 Gamma0.0173 Theoretical10.85 Ask11.1 Theta-4.53 Intrinsic Value3.14 Volume744 Vega0.0731 Time Value7.46 Open Interest1 Rho-0.0048 Delta / Theta0.1196
8.2	720%	6.7	7.3	767	357.50	12.49	0%	12.1	12.6	699
APP Call 357.50 Exp: Nov 06, 2026 Last: 8.2 Chg.: 720% SymbolAPP\|20261106\|357.50C Delta0.42 Imp Vol1.2913 Bid6.7 Gamma0.0164 Theoretical7 Ask7.3 Theta-4.6623 Intrinsic Value-5.64 Volume767 Vega0.072 Time Value13.84 Open Interest22 Rho0.0039 Delta / Theta-0.0901 APP Put 357.50 Exp: Nov 06, 2026 Last: 12.49 Chg.: 0% SymbolAPP\|20261106\|357.50P Delta-0.5837 Imp Vol1.2493 Bid12.1 Gamma0.017 Theoretical12.35 Ask12.6 Theta-4.4671 Intrinsic Value5.64 Volume699 Vega0.0718 Time Value6.85 Open Interest0 Rho-0.0052 Delta / Theta0.1307

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:

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 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	25,030.35	+493.75	+2.01%
BSE Sensex	81,028.02	+1718.01	+2.17%
Nifty Bank	59,086.00	+1312.35	+2.27%
Nifty 50 Futures	25,047.00	+459.00	+1.87%
US 500	7,367.1	+13.3	+0.18%
FTSE 100	10,545.44	-237.22	-2.20%
Dollar Index	102.155	+0.729	+0.72%

Gold	4,047.40	-66.10	-1.61%
Crude Oil WTI	91.01	+0.49	+0.54%
Brent Oil	98.58	+0.29	+0.30%
Natural Gas	2.977	+0.030	+1.02%
Silver	51.555	-0.821	-1.57%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	1,018.50	+12.10	+1.20%
NTPC	323.45	+6.75	+2.13%
ICICI Bank	1,571.20	+71.20	+4.75%
Reliance Industries	1,320.00	+6.60	+0.50%
DLF	752.90	+7.70	+1.03%
Tata Motors Passenger Vehicles	292.00	-1.70	-0.58%
Tata Steel Ltd	186.30	+4.30	+2.36%

USD/INR	94.076	-0.399	-0.42%
EUR/USD	1.1141	-0.0078	-0.70%
GBP/USD	1.3354	-0.0110	-0.82%
USD/JPY	158.35	+0.66	+0.42%
GBP/INR	125.417	-1.642	-1.29%
EUR/INR	104.6280	-1.3710	-1.29%
USD/CAD	1.4111	+0.0092	+0.66%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	356.10	+84.35	+31.04%

Market Movers

Name	Last	Chg. %	Vol.
Billionbrains Garage Ventures	215.08	-3.93%	198.55M
Billionbrains Garage Ventures	215.00	-3.87%	112.85M
HDFC Bank	788.25	+3.72%	73.48M
ICICI Bank	1,571.20	+4.75%	40.38M
Reliance Industries	1,320.00	+0.50%	22.77M
Bharti Airtel	2,107.20	+2.45%	17.10M
Mahindra & Mahindra	3,287.20	+5.11%	8.52M

Name	Last	Chg. %	Vol.
Himalaya Nutravedics India	144.00	+20.00%	93.60K
Brisk Technovision	92.15	+19.99%	7.20K
MM Forgings Ltd	630.45	+19.99%	440.72K
MM Forgings Ltd	629.40	+19.95%	4.99M
Olympic Cards	3.26	+19.41%	10.00K
SSMD Agrotech India	62.09	+19.40%	1.00K
Lorenzini Apparels	11.61	+19.32%	94.49K

Name	Last	Chg. %	Vol.
Supriya Lifescience	695.80	-19.99%	1.97M
Crestchem	115.15	-19.98%	19.02K
Supriya Lifescience	695.90	-19.96%	136.50K
GNG Electronics	584.10	-19.94%	245.63K
GNG Electronics	584.35	-19.90%	3.30M
Thermax	2,743.85	-17.42%	160.66K
Thermax	2,746.30	-17.27%	2.90M