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

514.95 +16.19 +3.25%

- Closed. Currency in USD

After Hours

515.23

+0.28

+0.05%

- Real-time Data

Type: Equity

Market: United States

Volume: 4,685,014
Bid/Ask: 0.00 / 0.00
Day's Range: 492.84 - 519.46

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

Jun 30, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
252.23	0%	265.1	277.4	0	245.00	0.16	433.33%	0	2.1	10
APP Call 245.00 Exp: Jul 02, 2026 Last: 252.23 Chg.: 0% SymbolAPP\|20260702\|245.00C Delta0 Imp Vol0 Bid265.1 Gamma0 Theoretical0 Ask277.4 Theta0 Intrinsic Value269.95 Volume0 Vega0 Time Value-17.72 Open Interest5 Rho0 Delta / Theta0 APP Put 245.00 Exp: Jul 02, 2026 Last: 0.16 Chg.: 433.33% SymbolAPP\|20260702\|245.00P Delta-0.0137 Imp Vol5.0083 Bid0 Gamma0.0002 Theoretical1.05 Ask2.1 Theta-1.6836 Intrinsic Value-269.95 Volume10 Vega0.0135 Time Value270.11 Open Interest11 Rho-0.0004 Delta / Theta0.0082
247.24	0%	260.2	271.1	0	250.00	0.05	-68.75%	0	4.3	17
APP Call 250.00 Exp: Jul 02, 2026 Last: 247.24 Chg.: 0% SymbolAPP\|20260702\|250.00C Delta0 Imp Vol0 Bid260.2 Gamma0 Theoretical0 Ask271.1 Theta0 Intrinsic Value264.95 Volume0 Vega0 Time Value-17.71 Open Interest5 Rho0 Delta / Theta0 APP Put 250.00 Exp: Jul 02, 2026 Last: 0.05 Chg.: -68.75% SymbolAPP\|20260702\|250.00P Delta-0.0234 Imp Vol5.5169 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-2.9214 Intrinsic Value-264.95 Volume17 Vega0.0212 Time Value265 Open Interest7 Rho-0.0007 Delta / Theta0.008
0	0%	255.2	266.2	0	255.00	0.09	-18.18%	0	1.7	4
APP Call 255.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260702\|255.00C Delta0 Imp Vol0 Bid255.2 Gamma0 Theoretical0 Ask266.2 Theta0 Intrinsic Value259.95 Volume0 Vega0 Time Value-259.95 Open Interest0 Rho0 Delta / Theta0 APP Put 255.00 Exp: Jul 02, 2026 Last: 0.09 Chg.: -18.18% SymbolAPP\|20260702\|255.00P Delta-0.0123 Imp Vol4.6136 Bid0 Gamma0.0002 Theoretical0.85 Ask1.7 Theta-1.4156 Intrinsic Value-259.95 Volume4 Vega0.0123 Time Value260.04 Open Interest3 Rho-0.0004 Delta / Theta0.0087
					514.95	Price @ Jun 30, 2026 20:15 GMT
12.42	91.08%	11.3	13.9	334	515.00	11	0%	10.4	12.5	14
APP Call 515.00 Exp: Jul 02, 2026 Last: 12.42 Chg.: 91.08% SymbolAPP\|20260702\|515.00C Delta0.5163 Imp Vol0.8176 Bid11.3 Gamma0.0128 Theoretical12.6 Ask13.9 Theta-3.1323 Intrinsic Value-0.05 Volume334 Vega0.152 Time Value12.47 Open Interest143 Rho0.0139 Delta / Theta-0.1648 APP Put 515.00 Exp: Jul 02, 2026 Last: 11 Chg.: 0% SymbolAPP\|20260702\|515.00P Delta-0.4501 Imp Vol0.8472 Bid10.4 Gamma0.0122 Theoretical11.45 Ask12.5 Theta-3.1927 Intrinsic Value0.05 Volume14 Vega0.1518 Time Value10.95 Open Interest23 Rho-0.0119 Delta / Theta0.141
12.5	83.28%	10.6	13.8	59	517.50	13.5	0%	10.8	16.6	13
APP Call 517.50 Exp: Jul 02, 2026 Last: 12.5 Chg.: 83.28% SymbolAPP\|20260702\|517.50C Delta0.4868 Imp Vol0.8696 Bid10.6 Gamma0.012 Theoretical12.2 Ask13.8 Theta-3.3294 Intrinsic Value-2.55 Volume59 Vega0.1521 Time Value15.05 Open Interest25 Rho0.0131 Delta / Theta-0.1462 APP Put 517.50 Exp: Jul 02, 2026 Last: 13.5 Chg.: 0% SymbolAPP\|20260702\|517.50P Delta-0.5155 Imp Vol0.8252 Bid10.8 Gamma0.0127 Theoretical13.7 Ask16.6 Theta-3.1122 Intrinsic Value2.55 Volume13 Vega0.152 Time Value10.95 Open Interest0 Rho-0.0134 Delta / Theta0.1656
10	55.52%	8.5	11.6	409	520.00	14	-41.98%	14.2	16	6
APP Call 520.00 Exp: Jul 02, 2026 Last: 10 Chg.: 55.52% SymbolAPP\|20260702\|520.00C Delta0.4513 Imp Vol0.8011 Bid8.5 Gamma0.013 Theoretical10.05 Ask11.6 Theta-3.0465 Intrinsic Value-5.05 Volume409 Vega0.151 Time Value15.05 Open Interest248 Rho0.0122 Delta / Theta-0.1481 APP Put 520.00 Exp: Jul 02, 2026 Last: 14 Chg.: -41.98% SymbolAPP\|20260702\|520.00P Delta-0.5468 Imp Vol0.826 Bid14.2 Gamma0.0126 Theoretical15.1 Ask16 Theta-3.0944 Intrinsic Value5.05 Volume6 Vega0.1511 Time Value8.95 Open Interest31 Rho-0.0142 Delta / Theta0.1767

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	23,865.75	-80.50	-0.34%
BSE Sensex	76,478.67	-249.70	-0.33%
Nifty Bank	57,542.90	-184.45	-0.32%
Nifty 50 Futures	24,150.00	+7.70	+0.03%
US 500	7,484.2	+43.9	+0.59%
FTSE 100	10,497.12	+12.90	+0.12%
Dollar Index	100.94	+0.06	+0.06%

Gold	4,021.80	-17.10	-0.42%
Crude Oil WTI	70.03	-0.72	-1.02%
Brent Oil	73.44	+0.05	+0.07%
Natural Gas	3.257	+0.076	+2.39%
Silver	59.045	+0.413	+0.70%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,026.90	-9.20	-0.89%
NTPC	356.65	+0.55	+0.15%
ICICI Bank	1,375.20	-12.40	-0.89%
Reliance Industries	1,293.90	-7.10	-0.55%
DLF	620.05	+5.30	+0.86%
Tata Motors Passenger Vehicles	352.20	+7.15	+2.07%
Tata Steel Ltd	188.06	-1.51	-0.80%

USD/INR	94.593	+0.000	+0.00%
EUR/USD	1.1422	+0.0002	+0.02%
GBP/USD	1.3256	-0.0006	-0.05%
USD/JPY	162.63	+0.11	+0.07%
GBP/INR	125.493	-0.026	-0.02%
EUR/INR	108.1250	-0.0030	0.00%
USD/CAD	1.4196	-0.0002	-0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	514.95	+16.19	+3.25%
	RDG	4.9000	-0.0800	-1.61%

Market Movers

Name	Last	Chg. %	Vol.
Ola Electric Mobility	43.76	+8.37%	453.85M
Saksoft Ltd	206.71	+12.48%	127.44M
HDFC Bank	797.95	-0.12%	45.78M
Infosys	1,000.40	-3.50%	24.13M
ICICI Bank	1,375.20	-0.89%	18.40M
Reliance Industries	1,293.90	-0.55%	15.70M
Maruti Suzuki	14,115.00	+5.24%	1.51M

Name	Last	Chg. %	Vol.
Veljan Denison	1,416.70	+20.00%	2.69K
Adeshwar Meditex	15.55	+19.62%	6.00K
Stellar Capital Services	5.70	+19.25%	6.00K
Suncare Traders	0.50	+19.05%	1.75M
Haria Apparels	6.18	+17.71%	1.18K
VJTF Eduservices	62.97	+15.31%	2.89K
Supreme Infrastructure	79.97	+14.78%	94.12K

Name	Last	Chg. %	Vol.
Ghushine Fintrrade Ocean	12.41	-19.94%	10.00K
Broach Lifecare Hospital	13.41	-16.08%	18.00K
Retina Paints	46.65	-14.09%	18.00K
Vrundavan Plantation	32.56	-13.38%	2.40K
Sabrimala Leasing	11.60	-12.98%	153.68K
City Pulse Multiplex	1,634.95	-12.58%	3.50K
Silver Pearl Hospitality Luxury	4.42	-12.48%	24.00K