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

447.41 -12.88 -2.80%

00:38:00 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,146,679
Bid/Ask: 0.00 / 0.00
Day's Range: 441.50 - 463.00

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 28, 2026 18:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	240	251.2	0	200.00	0.04	0%	0	0.1	16
APP Call 200.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260501\|200.00C Delta0 Imp Vol0 Bid240 Gamma0 Theoretical0 Ask251.2 Theta0 Intrinsic Value250.72 Volume0 Vega0 Time Value-250.72 Open Interest0 Rho0 Delta / Theta0 APP Put 200.00 Exp: May 01, 2026 Last: 0.04 Chg.: 0% SymbolAPP\|20260501\|200.00P Delta-0.0011 Imp Vol3.0375 Bid0 Gamma0 Theoretical0.04 Ask0.1 Theta-0.0742 Intrinsic Value-250.72 Volume16 Vega0.0015 Time Value250.76 Open Interest8 Rho0 Delta / Theta0.0145
0	0%	230	241.9	0	210.00	0.05	150%	0	0.15	16
APP Call 210.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260501\|210.00C Delta0 Imp Vol0 Bid230 Gamma0 Theoretical0 Ask241.9 Theta0 Intrinsic Value240.72 Volume0 Vega0 Time Value-240.72 Open Interest0 Rho0 Delta / Theta0 APP Put 210.00 Exp: May 01, 2026 Last: 0.05 Chg.: 150% SymbolAPP\|20260501\|210.00P Delta-0.0014 Imp Vol2.9225 Bid0 Gamma0 Theoretical0.05 Ask0.15 Theta-0.0894 Intrinsic Value-240.72 Volume16 Vega0.0018 Time Value240.77 Open Interest6 Rho-0.0001 Delta / Theta0.0154
0	0%	220	229.7	0	220.00	0.05	25%	0	1.75	14
APP Call 220.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260501\|220.00C Delta0 Imp Vol0 Bid220 Gamma0 Theoretical0 Ask229.7 Theta0 Intrinsic Value230.72 Volume0 Vega0 Time Value-230.72 Open Interest0 Rho0 Delta / Theta0 APP Put 220.00 Exp: May 01, 2026 Last: 0.05 Chg.: 25% SymbolAPP\|20260501\|220.00P Delta-0.0015 Imp Vol2.7533 Bid0 Gamma0 Theoretical0.05 Ask1.75 Theta-0.0889 Intrinsic Value-230.72 Volume14 Vega0.0019 Time Value230.77 Open Interest4 Rho-0.0001 Delta / Theta0.0165
					450.72	Price @ Apr 28, 2026 18:44 GMT
12.8	-39.05%	12.2	13.9	88	452.50	19.15	27.24%	16.5	19.1	10
APP Call 452.50 Exp: May 01, 2026 Last: 12.8 Chg.: -39.05% SymbolAPP\|20260501\|452.50C Delta0.4713 Imp Vol0.9094 Bid12.2 Gamma0.0108 Theoretical12.8 Ask13.9 Theta-2.4702 Intrinsic Value-1.78 Volume88 Vega0.1617 Time Value14.58 Open Interest91 Rho0.0163 Delta / Theta-0.1908 APP Put 452.50 Exp: May 01, 2026 Last: 19.15 Chg.: 27.24% SymbolAPP\|20260501\|452.50P Delta-0.5258 Imp Vol0.9583 Bid16.5 Gamma0.0102 Theoretical17.8 Ask19.1 Theta-2.5614 Intrinsic Value1.78 Volume10 Vega0.1617 Time Value17.37 Open Interest120 Rho-0.0182 Delta / Theta0.2053
11.33	-41.69%	11.5	13	41	455.00	21.02	40.32%	18.2	19.5	41
APP Call 455.00 Exp: May 01, 2026 Last: 11.33 Chg.: -41.69% SymbolAPP\|20260501\|455.00C Delta0.4478 Imp Vol0.9414 Bid11.5 Gamma0.0103 Theoretical12.25 Ask13 Theta-2.5401 Intrinsic Value-4.28 Volume41 Vega0.1607 Time Value15.61 Open Interest107 Rho0.0155 Delta / Theta-0.1763 APP Put 455.00 Exp: May 01, 2026 Last: 21.02 Chg.: 40.32% SymbolAPP\|20260501\|455.00P Delta-0.5531 Imp Vol0.9346 Bid18.2 Gamma0.0104 Theoretical18.85 Ask19.5 Theta-2.4792 Intrinsic Value4.28 Volume41 Vega0.1606 Time Value16.74 Open Interest134 Rho-0.019 Delta / Theta0.2231
11	-38.99%	10.1	11.9	32	457.50	23.33	60.9%	19.2	22.6	18
APP Call 457.50 Exp: May 01, 2026 Last: 11 Chg.: -38.99% SymbolAPP\|20260501\|457.50C Delta0.4207 Imp Vol0.9259 Bid10.1 Gamma0.0104 Theoretical11 Ask11.9 Theta-2.4695 Intrinsic Value-6.78 Volume32 Vega0.1589 Time Value17.78 Open Interest93 Rho0.0146 Delta / Theta-0.1704 APP Put 457.50 Exp: May 01, 2026 Last: 23.33 Chg.: 60.9% SymbolAPP\|20260501\|457.50P Delta-0.5746 Imp Vol0.9694 Bid19.2 Gamma0.01 Theoretical20.9 Ask22.6 Theta-2.5487 Intrinsic Value6.78 Volume18 Vega0.1592 Time Value16.55 Open Interest157 Rho-0.0198 Delta / Theta0.2254

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	23,995.70	-97.00	-0.40%
BSE Sensex	76,886.91	-416.72	-0.54%
Nifty Bank	55,400.35	-863.95	-1.54%
Nifty 50 Futures	24,210.00	-118.80	-0.49%
US 500	7,142.5	-31.5	-0.44%
FTSE 100	10,332.79	+11.70	+0.11%
Dollar Index	98.447	+0.129	+0.13%

Gold	4,610.65	-83.05	-1.77%
Crude Oil WTI	99.87	+3.50	+3.63%
Brent Oil	104.35	+2.66	+2.62%
Natural Gas	2.681	-0.048	-1.76%
Silver	73.220	-1.805	-2.41%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,091.30	-20.55	-1.85%
NTPC	406.85	-3.35	-0.82%
ICICI Bank	1,292.00	-22.10	-1.68%
Reliance Industries	1,388.90	+23.10	+1.69%
DLF	587.90	-4.55	-0.77%
Tata Motors Passenger Vehicles	350.80	-3.55	-1.00%
Tata Steel Ltd	215.05	+1.78	+0.83%

USD/INR	94.545	+0.355	+0.38%
EUR/USD	1.1714	-0.0010	-0.09%
GBP/USD	1.3520	-0.0019	-0.14%
USD/JPY	159.58	+0.17	+0.11%
GBP/INR	127.802	+0.325	+0.25%
EUR/INR	110.7570	+0.3390	+0.31%
USD/CAD	1.3682	+0.0054	+0.40%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	447.41	-12.88	-2.80%
DSP Nifty Midcap .	240.64	+0.17	+0.07%
ADBE	243.28	+3.97	+1.66%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	253.07	-0.95%	104.99M
Reliance Industries	1,388.90	+1.69%	41.03M
Vedanta	739.30	-0.43%	37.98M
HDFC Bank	782.55	-0.92%	35.37M
ICICI Bank	1,292.00	-1.68%	16.77M
Sun Pharma	1,747.30	+0.80%	16.60M
Piramal Finance	2,008.80	+8.99%	11.25M

Name	Last	Chg. %	Vol.
Ras Resorts and Apart Hotels	49.20	+20.00%	10.66K
Abans Enterprises	34.12	+19.97%	47.88K
Dhanlaxmi Crop Science	33.70	+19.93%	118.00K
Mayank Cattle Food	206.85	+19.60%	168.00K
Accretion Nutraveda	268.90	+19.51%	141.00K
AGI Greenpac	673.40	+19.28%	872.59K
AGI Greenpac	672.55	+19.06%	18.05M

Name	Last	Chg. %	Vol.
Prospect Commodities	43.20	-20.00%	1.00K
Ranjeet Mechatronics	5.10	-19.05%	8.00K
Citadel Realty and Developers	41.09	-17.44%	19.30K
Transvoy Logistics India	117.00	-16.10%	6.40K
Dipna Pharmachem	7.68	-15.23%	498.00K
Vanta Bioscience	16.25	-12.16%	4.50K
Balgopal Commercial	142.50	-10.99%	18.13K