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

443.75 +0.32 +0.07%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,083,878
Bid/Ask: 0.00 / 0.00
Day's Range: 433.59 - 447.71

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

Apr 30, 2026 17:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	232.5	241	0	200.00	0.03	0%	0	4.3	4
APP Call 200.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260501\|200.00C Delta0 Imp Vol0 Bid232.5 Gamma0 Theoretical0 Ask241 Theta0 Intrinsic Value239.81 Volume0 Vega0 Time Value-239.81 Open Interest0 Rho0 Delta / Theta0 APP Put 200.00 Exp: May 01, 2026 Last: 0.03 Chg.: 0% SymbolAPP\|20260501\|200.00P Delta-0.0009 Imp Vol4.9961 Bid0 Gamma0 Theoretical0.03 Ask4.3 Theta-0.173 Intrinsic Value-239.81 Volume4 Vega0.0007 Time Value239.84 Open Interest13 Rho0 Delta / Theta0.0051
0	0%	223.4	234.4	0	210.00	0.03	0%	0	4.3	4
APP Call 210.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260501\|210.00C Delta0.983 Imp Vol7.2763 Bid223.4 Gamma0.0003 Theoretical228.9 Ask234.4 Theta-3.5428 Intrinsic Value229.81 Volume0 Vega0.0097 Time Value-229.81 Open Interest0 Rho0.0055 Delta / Theta-0.2774 APP Put 210.00 Exp: May 01, 2026 Last: 0.03 Chg.: 0% SymbolAPP\|20260501\|210.00P Delta-0.0009 Imp Vol4.7008 Bid0 Gamma0 Theoretical0.03 Ask4.3 Theta-0.1721 Intrinsic Value-229.81 Volume4 Vega0.0007 Time Value229.84 Open Interest7 Rho0 Delta / Theta0.0055
0	0%	212.4	224.4	0	220.00	0.05	0%	0	0.9	6
APP Call 220.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260501\|220.00C Delta0.988 Imp Vol6.2826 Bid212.4 Gamma0.0002 Theoretical218.4 Ask224.4 Theta-2.2729 Intrinsic Value219.81 Volume0 Vega0.0072 Time Value-219.81 Open Interest0 Rho0.0059 Delta / Theta-0.4347 APP Put 220.00 Exp: May 01, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260501\|220.00P Delta-0.0015 Imp Vol4.6291 Bid0 Gamma0 Theoretical0.05 Ask0.9 Theta-0.265 Intrinsic Value-219.81 Volume6 Vega0.0011 Time Value219.86 Open Interest7 Rho0 Delta / Theta0.0058
					439.81	Price @ Apr 30, 2026 17:44 GMT
7.7	-45.77%	6	8.9	117	440.00	9.16	-23.15%	8.2	11.3	43
APP Call 440.00 Exp: May 01, 2026 Last: 7.7 Chg.: -45.77% SymbolAPP\|20260501\|440.00C Delta0.4693 Imp Vol0.958 Bid6 Gamma0.0181 Theoretical7.7 Ask8.9 Theta-4.3847 Intrinsic Value-0.19 Volume117 Vega0.0911 Time Value7.89 Open Interest233 Rho0.0054 Delta / Theta-0.107 APP Put 440.00 Exp: May 01, 2026 Last: 9.16 Chg.: -23.15% SymbolAPP\|20260501\|440.00P Delta-0.5358 Imp Vol0.8714 Bid8.2 Gamma0.0199 Theoretical9.16 Ask11.3 Theta-3.9447 Intrinsic Value0.19 Volume43 Vega0.091 Time Value8.97 Open Interest128 Rho-0.0058 Delta / Theta0.1358
7.9	-39.97%	5.6	7.5	22	442.50	11.11	-32.67%	9.8	12.4	21
APP Call 442.50 Exp: May 01, 2026 Last: 7.9 Chg.: -39.97% SymbolAPP\|20260501\|442.50C Delta0.4237 Imp Vol0.9488 Bid5.6 Gamma0.018 Theoretical6.55 Ask7.5 Theta-4.2744 Intrinsic Value-2.69 Volume22 Vega0.0897 Time Value10.59 Open Interest41 Rho0.0049 Delta / Theta-0.0991 APP Put 442.50 Exp: May 01, 2026 Last: 11.11 Chg.: -32.67% SymbolAPP\|20260501\|442.50P Delta-0.5786 Imp Vol0.9277 Bid9.8 Gamma0.0184 Theoretical11.11 Ask12.4 Theta-4.1341 Intrinsic Value2.69 Volume21 Vega0.0896 Time Value8.42 Open Interest121 Rho-0.0063 Delta / Theta0.14
4.8	-58.94%	4.5	6	43	445.00	13.26	-18.25%	11	15	26
APP Call 445.00 Exp: May 01, 2026 Last: 4.8 Chg.: -58.94% SymbolAPP\|20260501\|445.00C Delta0.3656 Imp Vol0.8573 Bid4.5 Gamma0.0192 Theoretical4.8 Ask6 Theta-3.7089 Intrinsic Value-5.19 Volume43 Vega0.0862 Time Value9.99 Open Interest66 Rho0.0043 Delta / Theta-0.0986 APP Put 445.00 Exp: May 01, 2026 Last: 13.26 Chg.: -18.25% SymbolAPP\|20260501\|445.00P Delta-0.6138 Imp Vol0.9965 Bid11 Gamma0.0168 Theoretical13.26 Ask15 Theta-4.3432 Intrinsic Value5.19 Volume26 Vega0.0877 Time Value8.07 Open Interest203 Rho-0.0067 Delta / Theta0.1413

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	23,997.55	-180.10	-0.74%
BSE Sensex	76,913.50	-582.86	-0.75%
Nifty Bank	54,863.35	-540.25	-0.98%
Nifty 50 Futures	24,362.70	-165.70	-0.68%
US 500	7,199.1	+63.0	+0.88%
FTSE 100	10,378.82	+165.71	+1.62%
Dollar Index	97.992	-0.835	-0.84%

Gold	4,635.76	+74.26	+1.63%
Crude Oil WTI	103.74	-3.14	-2.94%
Brent Oil	109.02	-1.42	-1.29%
Natural Gas	2.765	+0.118	+4.46%
Silver	74.235	+2.147	+2.98%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,068.45	-18.45	-1.70%
NTPC	399.15	-2.15	-0.54%
ICICI Bank	1,263.40	-17.60	-1.37%
Reliance Industries	1,430.80	+5.40	+0.38%
DLF	587.00	-7.45	-1.25%
Tata Motors Passenger Vehicles	341.55	-11.15	-3.16%
Tata Steel Ltd	211.36	-4.52	-2.09%

USD/INR	94.891	+0.041	+0.04%
EUR/USD	1.1728	+0.0053	+0.45%
GBP/USD	1.3585	+0.0113	+0.84%
USD/JPY	156.44	-3.88	-2.42%
GBP/INR	128.902	+1.111	+0.87%
EUR/INR	111.3020	+0.5420	+0.49%
USD/CAD	1.3609	-0.0077	-0.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	443.75	+0.32	+0.07%
	ISEE	39.950	+0.000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
HFCL	116.03	+8.34%	234.72M
Meesho	193.13	+11.84%	150.16M
Syngene International Ltd	467.65	+8.21%	59.27M
HDFC Bank	771.70	-0.94%	48.00M
Reliance Industries	1,430.80	+0.38%	30.96M
Bajaj Finance	937.00	+0.75%	27.36M
Waaree Energies	3,118.80	-10.97%	8.11M

Name	Last	Chg. %	Vol.
Cemindia Projects	814.55	+20.00%	1.02M
Cemindia Projects	815.25	+20.00%	19.77M
Mach Conferences Events	156.00	+20.00%	125.40K
Maruti Securities	52.64	+19.99%	67.81K
California Software Company	14.350	+19.98%	364.97K
California Software Company	14.20	+19.93%	33.50K
Resourceful Automobile	51.58	+18.99%	9.60K

Name	Last	Chg. %	Vol.
Womancart	126.00	-16.20%	573.60K
CitiChem India	14.69	-13.84%	10.00K
Vanta Bioscience	16.25	-12.16%	4.50K
Naksh Precious Metals	3.73	-12.03%	0.58K
Uniroyal Ind	19.10	-11.16%	2.40K
Waaree Energies	3,117.45	-10.98%	453.76K
Waaree Energies	3,118.80	-10.97%	8.11M