Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

474.08 -0.92 -0.19%

22:07:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,418,076
Bid/Ask: 0.00 / 0.00
Day's Range: 469.62 - 482.00

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

May 05, 2026 16:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	271.8	279.6	0	200.00	0.17	0%	0	4.3	0
APP Call 200.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260508\|200.00C Delta0 Imp Vol0 Bid271.8 Gamma0 Theoretical0 Ask279.6 Theta0 Intrinsic Value275.54 Volume0 Vega0 Time Value-275.54 Open Interest0 Rho0 Delta / Theta0 APP Put 200.00 Exp: May 08, 2026 Last: 0.17 Chg.: 0% SymbolAPP\|20260508\|200.00P Delta-0.0209 Imp Vol5.3722 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-1.9534 Intrinsic Value-275.54 Volume0 Vega0.0218 Time Value275.71 Open Interest57 Rho-0.0009 Delta / Theta0.0107
0	0%	266.7	279.2	0	205.00	0	0%	0	4.3	0
APP Call 205.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260508\|205.00C Delta0 Imp Vol0 Bid266.7 Gamma0 Theoretical0 Ask279.2 Theta0 Intrinsic Value270.54 Volume0 Vega0 Time Value-270.54 Open Interest0 Rho0 Delta / Theta0 APP Put 205.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260508\|205.00P Delta-0.0215 Imp Vol5.2346 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-1.9471 Intrinsic Value-270.54 Volume0 Vega0.0223 Time Value270.54 Open Interest5 Rho-0.001 Delta / Theta0.011
0	0%	261.7	274.4	0	210.00	0.17	0%	0	4.3	0
APP Call 210.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260508\|210.00C Delta0 Imp Vol0 Bid261.7 Gamma0 Theoretical0 Ask274.4 Theta0 Intrinsic Value265.54 Volume0 Vega0 Time Value-265.54 Open Interest0 Rho0 Delta / Theta0 APP Put 210.00 Exp: May 08, 2026 Last: 0.17 Chg.: 0% SymbolAPP\|20260508\|210.00P Delta-0.0221 Imp Vol5.1005 Bid0 Gamma0.0002 Theoretical2.15 Ask4.3 Theta-1.9406 Intrinsic Value-265.54 Volume0 Vega0.0228 Time Value265.71 Open Interest15 Rho-0.001 Delta / Theta0.0114
					475.54	Price @ May 05, 2026 16:14 GMT
29.9	3.1%	25.6	32.8	24	477.50	29.09	0%	26.5	31.8	7
APP Call 477.50 Exp: May 08, 2026 Last: 29.9 Chg.: 3.1% SymbolAPP\|20260508\|477.50C Delta0.5366 Imp Vol1.7001 Bid25.6 Gamma0.0054 Theoretical29.9 Ask32.8 Theta-4.905 Intrinsic Value-1.96 Volume24 Vega0.1723 Time Value31.86 Open Interest64 Rho0.0186 Delta / Theta-0.1094 APP Put 477.50 Exp: May 08, 2026 Last: 29.09 Chg.: 0% SymbolAPP\|20260508\|477.50P Delta-0.4634 Imp Vol1.7154 Bid26.5 Gamma0.0053 Theoretical29.09 Ask31.8 Theta-4.9042 Intrinsic Value1.96 Volume7 Vega0.1723 Time Value27.13 Open Interest9 Rho-0.0182 Delta / Theta0.0945
28.25	1.99%	28.2	29.9	147	480.00	30.2	-7.98%	29.2	32.8	103
APP Call 480.00 Exp: May 08, 2026 Last: 28.25 Chg.: 1.99% SymbolAPP\|20260508\|480.00C Delta0.5224 Imp Vol1.6724 Bid28.2 Gamma0.0055 Theoretical28.25 Ask29.9 Theta-4.8374 Intrinsic Value-4.46 Volume147 Vega0.1728 Time Value32.71 Open Interest349 Rho0.0182 Delta / Theta-0.108 APP Put 480.00 Exp: May 08, 2026 Last: 30.2 Chg.: -7.98% SymbolAPP\|20260508\|480.00P Delta-0.477 Imp Vol1.7027 Bid29.2 Gamma0.0054 Theoretical30.2 Ask32.8 Theta-4.8796 Intrinsic Value4.46 Volume103 Vega0.1727 Time Value25.74 Open Interest37 Rho-0.0187 Delta / Theta0.0978
26.06	-3.48%	24.8	28.6	42	482.50	31.99	-3.06%	30	34.3	6
APP Call 482.50 Exp: May 08, 2026 Last: 26.06 Chg.: -3.48% SymbolAPP\|20260508\|482.50C Delta0.5069 Imp Vol1.6115 Bid24.8 Gamma0.0057 Theoretical26.06 Ask28.6 Theta-4.6684 Intrinsic Value-6.96 Volume42 Vega0.173 Time Value33.02 Open Interest76 Rho0.0178 Delta / Theta-0.1086 APP Put 482.50 Exp: May 08, 2026 Last: 31.99 Chg.: -3.06% SymbolAPP\|20260508\|482.50P Delta-0.4897 Imp Vol1.7274 Bid30 Gamma0.0053 Theoretical31.99 Ask34.3 Theta-4.9567 Intrinsic Value6.96 Volume6 Vega0.173 Time Value25.03 Open Interest9 Rho-0.0192 Delta / Theta0.0988

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	24,032.80	-86.50	-0.36%
BSE Sensex	77,017.79	-251.61	-0.33%
Nifty Bank	54,547.05	-331.45	-0.60%
Nifty 50 Futures	24,359.00	-90.70	-0.37%
US 500	7,259.9	+59.1	+0.82%
FTSE 100	10,219.11	-144.82	-1.40%
Dollar Index	98.270	+0.008	+0.01%

Gold	4,568.55	+35.25	+0.78%
Crude Oil WTI	102.02	-4.40	-4.13%
Brent Oil	110.38	-4.06	-3.55%
Natural Gas	2.789	-0.078	-2.72%
Silver	73.548	+0.025	+0.03%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,059.90	-8.50	-0.80%
NTPC	398.65	-1.40	-0.35%
ICICI Bank	1,251.30	-19.50	-1.53%
Reliance Industries	1,463.60	+0.50	+0.03%
DLF	597.30	-9.90	-1.63%
Tata Motors Passenger Vehicles	340.15	-2.90	-0.85%
Tata Steel Ltd	211.32	-0.92	-0.43%

USD/INR	95.088	-0.246	-0.26%
EUR/USD	1.1702	+0.0010	+0.09%
GBP/USD	1.3564	+0.0029	+0.21%
USD/JPY	157.77	+0.57	+0.36%
GBP/INR	129.193	+0.530	+0.41%
EUR/INR	111.4540	+0.2750	+0.25%
USD/CAD	1.3619	0.0000	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	474.08	-0.92	-0.19%
WisdomTree EURO S.	119.20	+4.05	+3.52%
1204	1.80	0.00	0.00%
ADBEE	5,780	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Meesho	203.73	-6.13%	127.22M
Vedanta	303.90	+3.14%	69.61M
HDFC Bank	772.30	-0.91%	38.89M
ICICI Bank	1,251.30	-1.53%	24.45M
Reliance Industries	1,463.60	+0.03%	23.54M
Wockhardt	1,537.00	+7.86%	16.50M
Mahindra & Mahindra	3,210.80	+3.36%	6.45M

Name	Last	Chg. %	Vol.
Plaza Wires	49.27	+20.00%	710.02K
Prospect Commodities	57.60	+20.00%	1.00K
Omax Autos Ltd	186.90	+20.00%	205.94K
Omax Autos Ltd	187.32	+20.00%	2.87M
Indo National Ltd	414.75	+19.99%	10.59K
Indo National Ltd	416.00	+19.99%	172.57K
Plaza Wires	49.48	+19.98%	100.34K

Name	Last	Chg. %	Vol.
Manomay Tex India	164.94	-19.98%	1.07M
Manomay Tex India	164.90	-19.93%	40.13K
Voltamp Transformers Ltd	10,078.10	-19.74%	23.14K
Voltamp Transformers Ltd	10,082.00	-19.47%	524.98K
Regency Ceramics Ltd	45.01	-13.43%	0.00K
Mafia Trends	6.52	-12.48%	8.00K
Salem Erode Investments Ltd	35.10	-12.10%	3.08K