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

313.39 -5.67 -1.78%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,232,736
Bid/Ask: 0.00 / 0.00
Day's Range: 313.11 - 331.81

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

Sep 03, 2026 16:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
165.19	0%	153.2	160.6	4	165.00	0	0%	0	0.05	0
APP Call 165.00 Exp: Sep 04, 2026 Last: 165.19 Chg.: 0% SymbolAPP\|20260904\|165.00C Delta0.9835 Imp Vol6.4814 Bid153.2 Gamma0.0004 Theoretical156.9 Ask160.6 Theta-2.251 Intrinsic Value153.24 Volume4 Vega0.0069 Time Value11.95 Open Interest0 Rho0.0044 Delta / Theta-0.4369 APP Put 165.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|165.00P Delta-0.0012 Imp Vol4.3348 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1396 Intrinsic Value-153.24 Volume0 Vega0.0006 Time Value153.24 Open Interest0 Rho0 Delta / Theta0.0082
160.19	0%	148	156	4	170.00	0	0%	0	0.05	0
APP Call 170.00 Exp: Sep 04, 2026 Last: 160.19 Chg.: 0% SymbolAPP\|20260904\|170.00C Delta0.9812 Imp Vol6.3549 Bid148 Gamma0.0004 Theoretical152 Ask156 Theta-2.4715 Intrinsic Value148.24 Volume4 Vega0.0077 Time Value11.95 Open Interest0 Rho0.0045 Delta / Theta-0.397 APP Put 170.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|170.00P Delta-0.0012 Imp Vol4.1518 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.139 Intrinsic Value-148.24 Volume0 Vega0.0007 Time Value148.24 Open Interest0 Rho0 Delta / Theta0.0086
154.33	13.14%	143	152.7	4	175.00	0	0%	0	0.6	0
APP Call 175.00 Exp: Sep 04, 2026 Last: 154.33 Chg.: 13.14% SymbolAPP\|20260904\|175.00C Delta0.968 Imp Vol6.9445 Bid143 Gamma0.0006 Theoretical147.85 Ask152.7 Theta-4.2049 Intrinsic Value143.24 Volume4 Vega0.0121 Time Value11.09 Open Interest1 Rho0.0045 Delta / Theta-0.2302 APP Put 175.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|175.00P Delta-0.0093 Imp Vol5.2315 Bid0 Gamma0.0003 Theoretical0.3 Ask0.6 Theta-1.0979 Intrinsic Value-143.24 Volume0 Vega0.0042 Time Value143.24 Open Interest0 Rho-0.0001 Delta / Theta0.0085
					318.24	Price @ Sep 03, 2026 16:45 GMT
5	-3.85%	4.6	5.2	441	320.00	3.42	-43%	3.2	4	127
APP Call 320.00 Exp: Sep 04, 2026 Last: 5 Chg.: -3.85% SymbolAPP\|20260904\|320.00C Delta0.5509 Imp Vol0.6391 Bid4.6 Gamma0.0368 Theoretical4.9 Ask5.2 Theta-2.1426 Intrinsic Value-1.76 Volume441 Vega0.0665 Time Value6.76 Open Interest607 Rho0.0047 Delta / Theta-0.2571 APP Put 320.00 Exp: Sep 04, 2026 Last: 3.42 Chg.: -43% SymbolAPP\|20260904\|320.00P Delta-0.4483 Imp Vol0.6226 Bid3.2 Gamma0.0378 Theoretical3.6 Ask4 Theta-2.057 Intrinsic Value1.76 Volume127 Vega0.0665 Time Value1.66 Open Interest294 Rho-0.0036 Delta / Theta0.218
4	-2.44%	3.5	4.3	72	322.50	4.8	-46.67%	4.2	5.2	48
APP Call 322.50 Exp: Sep 04, 2026 Last: 4 Chg.: -2.44% SymbolAPP\|20260904\|322.50C Delta0.4611 Imp Vol0.6733 Bid3.5 Gamma0.0351 Theoretical3.9 Ask4.3 Theta-2.2611 Intrinsic Value-4.26 Volume72 Vega0.0667 Time Value8.26 Open Interest167 Rho0.004 Delta / Theta-0.2039 APP Put 322.50 Exp: Sep 04, 2026 Last: 4.8 Chg.: -46.67% SymbolAPP\|20260904\|322.50P Delta-0.5458 Imp Vol0.5968 Bid4.2 Gamma0.0395 Theoretical4.7 Ask5.2 Theta-1.9721 Intrinsic Value4.26 Volume48 Vega0.0666 Time Value0.54 Open Interest94 Rho-0.0043 Delta / Theta0.2768
2.72	-9.33%	2.5	3	514	325.00	5.95	-34.62%	5.6	7.2	68
APP Call 325.00 Exp: Sep 04, 2026 Last: 2.72 Chg.: -9.33% SymbolAPP\|20260904\|325.00C Delta0.3712 Imp Vol0.6514 Bid2.5 Gamma0.0345 Theoretical2.75 Ask3 Theta-2.0808 Intrinsic Value-6.76 Volume514 Vega0.0635 Time Value9.48 Open Interest934 Rho0.0032 Delta / Theta-0.1784 APP Put 325.00 Exp: Sep 04, 2026 Last: 5.95 Chg.: -34.62% SymbolAPP\|20260904\|325.00P Delta-0.6346 Imp Vol0.6261 Bid5.6 Gamma0.0358 Theoretical6.4 Ask7.2 Theta-1.9605 Intrinsic Value6.76 Volume68 Vega0.0632 Time Value-0.81 Open Interest158 Rho-0.0049 Delta / Theta0.3237

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	23,873.45	-41.00	-0.17%
BSE Sensex	76,152.86	-417.49	-0.55%
Nifty Bank	57,380.60	+208.60	+0.36%
Nifty 50 Futures	23,985.00	-15.30	-0.06%
US 500	7,746.1	+79.4	+1.04%
FTSE 100	10,831.52	+75.07	+0.70%
Dollar Index	98.830	-0.722	-0.73%

Gold	4,534.85	+120.25	+2.72%
Crude Oil WTI	91.45	+0.44	+0.48%
Brent Oil	95.63	0.00	0.00%
Natural Gas	2.923	-0.033	-1.12%
Silver	67.636	+2.173	+3.32%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,023.40	+2.50	+0.24%
NTPC	330.90	+0.90	+0.27%
ICICI Bank	1,430.00	+3.50	+0.25%
Reliance Industries	1,302.50	-10.60	-0.81%
DLF	681.65	+8.10	+1.20%
Tata Motors Passenger Vehicles	312.00	-0.75	-0.24%
Tata Steel Ltd	184.20	+0.35	+0.19%

USD/INR	94.519	-0.451	-0.47%
EUR/USD	1.1639	+0.0051	+0.44%
GBP/USD	1.3545	+0.0058	+0.43%
USD/JPY	155.36	-3.35	-2.11%
GBP/INR	128.000	-0.058	-0.05%
EUR/INR	109.9790	-0.0810	-0.07%
USD/CAD	1.3770	-0.0074	-0.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	313.39	-5.67	-1.78%
	3823	31.0	0.0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Lumino Industries	110.32	+35.85%	178.32M
IFCI	95.91	-2.45%	166.36M
Swiggy	269.30	+0.60%	56.30M
HDFC Bank	706.65	+0.83%	27.77M
Selan Exploration Technology	1,013.30	+6.53%	19.20M
ICICI Bank	1,430.00	+0.25%	10.50M
BSE	3,306.10	+4.36%	6.04M

Name	Last	Chg. %	Vol.
Sword Edge Commercials	0.57	+147.83%	755.73K
Lumino Industries	110.39	+35.98%	15.98M
Lumino Industries	110.32	+35.85%	178.32M
Divyashakti Granites	59.76	+20.00%	88.02K
Cyber Media India	23.88	+20.00%	323.19K
Mukta Agriculture	3.540	+20.00%	51.77K
Birla Precision Tech	52.11	+19.99%	373.22K

Name	Last	Chg. %	Vol.
Somi Conveyor Beltings	92.34	-13.29%	2.15K
Adeshwar Meditex	14.70	-12.50%	12.00K
DCG Cables Wires	65.35	-12.46%	69.60K
Broach Lifecare Hospital	15.50	-11.83%	12.00K
Trescon	7.65	-10.74%	224.54K
Modern Shares and Stockbrokers	35.26	-10.67%	1.41K
Addi Ind	75.90	-10.58%	1.37K