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

398.85 -13.63 -3.30%

01:29:59 - Closed. Currency in USD

After Hours

398.88

+0.02

+0.01%

01:33:10 - Real-time Data

Type: Equity

Market: United States

Volume: 4,988,991
Bid/Ask: 0.00 / 0.00
Day's Range: 396.56 - 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 19:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	110	120	0	285.00	0	0%	0	4.3	0
APP Call 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00C Delta0.9313 Imp Vol4.6354 Bid110 Gamma0.0014 Theoretical115 Ask120 Theta-6.3981 Intrinsic Value114.57 Volume0 Vega0.0275 Time Value-114.57 Open Interest0 Rho0.007 Delta / Theta-0.1456 APP Put 285.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|285.00P Delta-0.0534 Imp Vol4.2079 Bid0 Gamma0.0012 Theoretical2.15 Ask4.3 Theta-4.7478 Intrinsic Value-114.57 Volume0 Vega0.0226 Time Value114.57 Open Interest4 Rho-0.0006 Delta / Theta0.0113
0	0%	103.4	115.1	0	290.00	0	0%	0	1.9	0
APP Call 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00C Delta0.9393 Imp Vol4.1607 Bid103.4 Gamma0.0014 Theoretical109.25 Ask115.1 Theta-5.2228 Intrinsic Value109.57 Volume0 Vega0.025 Time Value-109.57 Open Interest10 Rho0.0072 Delta / Theta-0.1798 APP Put 290.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|290.00P Delta-0.0322 Imp Vol3.4025 Bid0 Gamma0.001 Theoretical0.95 Ask1.9 Theta-2.5479 Intrinsic Value-109.57 Volume0 Vega0.015 Time Value109.57 Open Interest6 Rho-0.0004 Delta / Theta0.0126
104.26	0%	99.5	107	4	295.00	0.05	0%	0	4.3	2
APP Call 295.00 Exp: Jul 24, 2026 Last: 104.26 Chg.: 0% SymbolAPP\|20260724\|295.00C Delta0.9547 Imp Vol3.5403 Bid99.5 Gamma0.0013 Theoretical103.25 Ask107 Theta-3.5303 Intrinsic Value104.57 Volume4 Vega0.0198 Time Value-0.31 Open Interest1 Rho0.0075 Delta / Theta-0.2704 APP Put 295.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260724\|295.00P Delta-0.058 Imp Vol3.8496 Bid0 Gamma0.0014 Theoretical2.15 Ask4.3 Theta-4.6339 Intrinsic Value-104.57 Volume2 Vega0.0241 Time Value104.62 Open Interest3 Rho-0.0006 Delta / Theta0.0125
					399.57	Price @ Jul 23, 2026 19:45 GMT
4.97	-75.4%	4.2	5.4	125	400.00	6.8	33.33%	5.9	8.2	419
APP Call 400.00 Exp: Jul 24, 2026 Last: 4.97 Chg.: -75.4% SymbolAPP\|20260724\|400.00C Delta0.4269 Imp Vol0.7544 Bid4.2 Gamma0.025 Theoretical4.8 Ask5.4 Theta-3.0887 Intrinsic Value-0.43 Volume125 Vega0.0814 Time Value5.4 Open Interest48 Rho0.0045 Delta / Theta-0.1382 APP Put 400.00 Exp: Jul 24, 2026 Last: 6.8 Chg.: 33.33% SymbolAPP\|20260724\|400.00P Delta-0.5895 Imp Vol0.6357 Bid5.9 Gamma0.0295 Theoretical7.05 Ask8.2 Theta-2.5458 Intrinsic Value0.43 Volume419 Vega0.0807 Time Value6.37 Open Interest376 Rho-0.0057 Delta / Theta0.2316
3.6	-82%	3.2	4	22	402.50	8.4	57.6%	7.4	9.8	48
APP Call 402.50 Exp: Jul 24, 2026 Last: 3.6 Chg.: -82% SymbolAPP\|20260724\|402.50C Delta0.3598 Imp Vol0.7227 Bid3.2 Gamma0.0249 Theoretical3.6 Ask4 Theta-2.8207 Intrinsic Value-2.93 Volume22 Vega0.0777 Time Value6.53 Open Interest2 Rho0.0038 Delta / Theta-0.1276 APP Put 402.50 Exp: Jul 24, 2026 Last: 8.4 Chg.: 57.6% SymbolAPP\|20260724\|402.50P Delta-0.662 Imp Vol0.6298 Bid7.4 Gamma0.0282 Theoretical8.6 Ask9.8 Theta-2.3677 Intrinsic Value2.93 Volume48 Vega0.0759 Time Value5.47 Open Interest64 Rho-0.0063 Delta / Theta0.2796
2.8	-81.08%	2.5	3.1	43	405.00	11	61.76%	10	11.4	7
APP Call 405.00 Exp: Jul 24, 2026 Last: 2.8 Chg.: -81.08% SymbolAPP\|20260724\|405.00C Delta0.3003 Imp Vol0.7214 Bid2.5 Gamma0.0232 Theoretical2.8 Ask3.1 Theta-2.617 Intrinsic Value-5.43 Volume43 Vega0.0722 Time Value8.23 Open Interest5 Rho0.0032 Delta / Theta-0.1147 APP Put 405.00 Exp: Jul 24, 2026 Last: 11 Chg.: 61.76% SymbolAPP\|20260724\|405.00P Delta-0.7126 Imp Vol0.6775 Bid10 Gamma0.0243 Theoretical10.7 Ask11.4 Theta-2.3733 Intrinsic Value5.43 Volume7 Vega0.0708 Time Value5.57 Open Interest163 Rho-0.0067 Delta / Theta0.3002

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	7,417.2	-81.8	-1.09%
FTSE 100	10,639.17	-77.80	-0.73%
Dollar Index	101.257	+0.303	+0.30%

Gold	4,051.92	-99.98	-2.41%
Crude Oil WTI	91.58	+4.75	+5.47%
Brent Oil	99.86	+5.79	+6.15%
Natural Gas	2.919	-0.006	-0.21%
Silver	57.898	-2.401	-3.98%
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	96.999	+0.439	+0.45%
EUR/USD	1.1379	-0.0033	-0.29%
GBP/USD	1.3319	-0.0062	-0.46%
USD/JPY	163.81	+0.66	+0.40%
GBP/INR	128.617	-0.493	-0.38%
EUR/INR	109.8980	-0.3050	-0.28%
USD/CAD	1.4082	-0.0005	-0.04%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	398.85	-13.63	-3.30%
4169	226.00	-2.00	-0.88%
383220	76,400	+2400	+3.24%

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