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

397.84 -14.64 -3.55%

23:38:39 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,383,122
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 17:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	110	119.9	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 Delta0.9994 Imp Vol2.0343 Bid110 Gamma0 Theoretical115.79 Ask119.9 Theta-0.0711 Intrinsic Value114.73 Volume0 Vega0.0004 Time Value-114.73 Open Interest0 Rho0.0078 Delta / Theta-14.0565 APP Put 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00P Delta-0.0085 Imp Vol2.815 Bid0 Gamma0.0004 Theoretical0.18 Ask0.35 Theta-0.6815 Intrinsic Value-114.73 Volume0 Vega0.0048 Time Value114.73 Open Interest4 Rho-0.0001 Delta / Theta0.0125
0	0%	105.1	115	0	290.00	0	0%	0	4.3	0
APP Call 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00C Delta0.9994 Imp Vol1.9255 Bid105.1 Gamma0 Theoretical110.79 Ask115 Theta-0.0686 Intrinsic Value109.73 Volume0 Vega0.0004 Time Value-109.73 Open Interest10 Rho0.0079 Delta / Theta-14.5744 APP Put 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00P Delta-0.054 Imp Vol4.1225 Bid0 Gamma0.0013 Theoretical2.15 Ask4.3 Theta-4.7373 Intrinsic Value-109.73 Volume0 Vega0.023 Time Value109.73 Open Interest6 Rho-0.0006 Delta / Theta0.0114
0	0%	101	109.5	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 Delta0.9995 Imp Vol1.8183 Bid101 Gamma0.0001 Theoretical105.79 Ask109.5 Theta-0.066 Intrinsic Value104.73 Volume0 Vega0.0004 Time Value-104.73 Open Interest1 Rho0.0081 Delta / Theta-15.1339 APP Put 295.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260724\|295.00P Delta-0.0562 Imp Vol3.9452 Bid0 Gamma0.0014 Theoretical2.15 Ask4.3 Theta-4.6811 Intrinsic Value-104.73 Volume2 Vega0.0237 Time Value104.78 Open Interest3 Rho-0.0006 Delta / Theta0.012
					399.73	Price @ Jul 23, 2026 17:45 GMT
6.6	-67.33%	5.9	7.9	80	400.00	5.7	11.76%	5	6	406
APP Call 400.00 Exp: Jul 24, 2026 Last: 6.6 Chg.: -67.33% SymbolAPP\|20260724\|400.00C Delta0.5276 Imp Vol0.777 Bid5.9 Gamma0.0244 Theoretical6.9 Ask7.9 Theta-3.2635 Intrinsic Value-0.27 Volume80 Vega0.0835 Time Value6.87 Open Interest48 Rho0.0056 Delta / Theta-0.1617 APP Put 400.00 Exp: Jul 24, 2026 Last: 5.7 Chg.: 11.76% SymbolAPP\|20260724\|400.00P Delta-0.4714 Imp Vol0.7042 Bid5 Gamma0.027 Theoretical5.5 Ask6 Theta-2.9217 Intrinsic Value0.27 Volume406 Vega0.0835 Time Value5.43 Open Interest376 Rho-0.0047 Delta / Theta0.1613
5.67	-71.65%	4.6	5.5	12	402.50	8.4	57.6%	6	7.3	48
APP Call 402.50 Exp: Jul 24, 2026 Last: 5.67 Chg.: -71.65% SymbolAPP\|20260724\|402.50C Delta0.4611 Imp Vol0.6992 Bid4.6 Gamma0.0271 Theoretical5.05 Ask5.5 Theta-2.9294 Intrinsic Value-2.77 Volume12 Vega0.0833 Time Value8.44 Open Interest2 Rho0.0049 Delta / Theta-0.1574 APP Put 402.50 Exp: Jul 24, 2026 Last: 8.4 Chg.: 57.6% SymbolAPP\|20260724\|402.50P Delta-0.5401 Imp Vol0.6863 Bid6 Gamma0.0276 Theoretical6.65 Ask7.3 Theta-2.8374 Intrinsic Value2.77 Volume48 Vega0.0833 Time Value5.63 Open Interest64 Rho-0.0053 Delta / Theta0.1904
4.3	-70.95%	3.4	4.9	26	405.00	10.7	57.35%	7.2	8.9	3
APP Call 405.00 Exp: Jul 24, 2026 Last: 4.3 Chg.: -70.95% SymbolAPP\|20260724\|405.00C Delta0.3975 Imp Vol0.7157 Bid3.4 Gamma0.0257 Theoretical4.15 Ask4.9 Theta-2.9105 Intrinsic Value-5.27 Volume26 Vega0.0809 Time Value9.57 Open Interest5 Rho0.0043 Delta / Theta-0.1366 APP Put 405.00 Exp: Jul 24, 2026 Last: 10.7 Chg.: 57.35% SymbolAPP\|20260724\|405.00P Delta-0.6092 Imp Vol0.6776 Bid7.2 Gamma0.027 Theoretical8.05 Ask8.9 Theta-2.7063 Intrinsic Value5.27 Volume3 Vega0.0805 Time Value5.43 Open Interest163 Rho-0.006 Delta / Theta0.2251

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	7,394.0	-105.0	-1.40%
FTSE 100	10,639.17	-77.80	-0.73%
Dollar Index	101.300	+0.346	+0.34%

Gold	4,046.30	-105.60	-2.54%
Crude Oil WTI	93.28	+6.45	+7.43%
Brent Oil	101.79	+7.72	+8.21%
Natural Gas	2.950	+0.025	+0.85%
Silver	57.770	-2.528	-4.19%
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	96.975	+0.415	+0.43%
EUR/USD	1.1374	-0.0038	-0.33%
GBP/USD	1.3317	-0.0064	-0.48%
USD/JPY	163.82	+0.67	+0.41%
GBP/INR	128.583	-0.527	-0.41%
EUR/INR	109.8300	-0.3730	-0.34%
USD/CAD	1.4078	-0.0009	-0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	397.84	-14.64	-3.55%

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