Breaking News

Applovin Corp (APP)

Symbol	Exchange	Currency
APP	NASDAQ	USD	Real-time
1APP	Milan	EUR	Real-time
6RV	TradeGate	EUR	Delayed
APP	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

383.63 +2.43 +0.64%

19:09:18 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 288,351
Bid/Ask: 0.00 / 0.00
Day's Range: 377.91 - 386.50

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

Mar 29, 2026 21:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
147.23	0%	137.7	149	5	240.00	0.05	-61.54%	0	2.65	11
APP Call 240.00 Exp: Apr 02, 2026 Last: 147.23 Chg.: 0% SymbolAPP\|20260402\|240.00C Delta0.9221 Imp Vol3.2137 Bid137.7 Gamma0.001 Theoretical147.23 Ask149 Theta-2.1089 Intrinsic Value141.2 Volume5 Vega0.065 Time Value6.03 Open Interest1 Rho0.028 Delta / Theta-0.4373 APP Put 240.00 Exp: Apr 02, 2026 Last: 0.05 Chg.: -61.54% SymbolAPP\|20260402\|240.00P Delta-0.0025 Imp Vol1.4515 Bid0 Gamma0.0001 Theoretical0.05 Ask2.65 Theta-0.0497 Intrinsic Value-141.2 Volume11 Vega0.0034 Time Value141.25 Open Interest252 Rho-0.0001 Delta / Theta0.0498
176.18	0%	129.2	139	0	250.00	0.25	0%	0	1	0
APP Call 250.00 Exp: Apr 02, 2026 Last: 176.18 Chg.: 0% SymbolAPP\|20260402\|250.00C Delta0.9465 Imp Vol2.4576 Bid129.2 Gamma0.001 Theoretical134.1 Ask139 Theta-1.2152 Intrinsic Value131.2 Volume0 Vega0.0485 Time Value44.98 Open Interest5 Rho0.0311 Delta / Theta-0.7789 APP Put 250.00 Exp: Apr 02, 2026 Last: 0.25 Chg.: 0% SymbolAPP\|20260402\|250.00P Delta-0.0271 Imp Vol1.9943 Bid0 Gamma0.0007 Theoretical1 Ask1 Theta-0.5545 Intrinsic Value-131.2 Volume0 Vega0.0279 Time Value131.45 Open Interest21 Rho-0.0014 Delta / Theta0.0488
0	0%	117.9	129	0	260.00	0.12	0%	0	1.25	0
APP Call 260.00 Exp: Apr 02, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260402\|260.00C Delta0.9514 Imp Vol2.1341 Bid117.9 Gamma0.0011 Theoretical123.45 Ask129 Theta-0.9835 Intrinsic Value121.2 Volume0 Vega0.045 Time Value-121.2 Open Interest0 Rho0.0328 Delta / Theta-0.9674 APP Put 260.00 Exp: Apr 02, 2026 Last: 0.12 Chg.: 0% SymbolAPP\|20260402\|260.00P Delta-0.0342 Imp Vol1.9132 Bid0 Gamma0.0009 Theoretical1.25 Ask1.25 Theta-0.6454 Intrinsic Value-121.2 Volume0 Vega0.0338 Time Value121.32 Open Interest72 Rho-0.0018 Delta / Theta0.0529
					381.2	Price @ Mar 29, 2026 21:08 GMT
14.65	-31.73%	13.2	16.3	143	382.50	16.08	35.13%	15.3	16.5	27
APP Call 382.50 Exp: Apr 02, 2026 Last: 14.65 Chg.: -31.73% SymbolAPP\|20260402\|382.50C Delta0.5083 Imp Vol0.853 Bid13.2 Gamma0.0105 Theoretical14.65 Ask16.3 Theta-1.5358 Intrinsic Value-1.3 Volume143 Vega0.1779 Time Value15.95 Open Interest1 Rho0.0245 Delta / Theta-0.331 APP Put 382.50 Exp: Apr 02, 2026 Last: 16.08 Chg.: 35.13% SymbolAPP\|20260402\|382.50P Delta-0.4915 Imp Vol0.8704 Bid15.3 Gamma0.0103 Theoretical16.08 Ask16.5 Theta-1.531 Intrinsic Value1.3 Volume27 Vega0.1779 Time Value14.78 Open Interest37 Rho-0.0243 Delta / Theta0.321
13	-38.1%	13	13.6	119	385.00	16.63	30.94%	16.6	17.3	81
APP Call 385.00 Exp: Apr 02, 2026 Last: 13 Chg.: -38.1% SymbolAPP\|20260402\|385.00C Delta0.4803 Imp Vol0.8242 Bid13 Gamma0.0108 Theoretical13 Ask13.6 Theta-1.4822 Intrinsic Value-3.8 Volume119 Vega0.1778 Time Value16.8 Open Interest42 Rho0.0233 Delta / Theta-0.324 APP Put 385.00 Exp: Apr 02, 2026 Last: 16.63 Chg.: 30.94% SymbolAPP\|20260402\|385.00P Delta-0.5201 Imp Vol0.8247 Bid16.6 Gamma0.0108 Theoretical16.63 Ask17.3 Theta-1.4473 Intrinsic Value3.8 Volume81 Vega0.1777 Time Value12.83 Open Interest111 Rho-0.0256 Delta / Theta0.3594
13.64	-30.12%	11.4	13.2	161	387.50	17.84	23.89%	17.8	18.9	38
APP Call 387.50 Exp: Apr 02, 2026 Last: 13.64 Chg.: -30.12% SymbolAPP\|20260402\|387.50C Delta0.4557 Imp Vol0.8452 Bid11.4 Gamma0.0105 Theoretical12.3 Ask13.2 Theta-1.5112 Intrinsic Value-6.3 Volume161 Vega0.1769 Time Value19.94 Open Interest5 Rho0.0221 Delta / Theta-0.3016 APP Put 387.50 Exp: Apr 02, 2026 Last: 17.84 Chg.: 23.89% SymbolAPP\|20260402\|387.50P Delta-0.5481 Imp Vol0.8124 Bid17.8 Gamma0.0109 Theoretical17.84 Ask18.9 Theta-1.4158 Intrinsic Value6.3 Volume38 Vega0.1767 Time Value11.54 Open Interest62 Rho-0.0267 Delta / Theta0.3871

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	22,331.40	-488.20	-2.14%
BSE Sensex	71,947.55	-1635.67	-2.22%
Nifty Bank	50,275.35	-1999.25	-3.82%
Nifty 50 Futures	22,455.30	-453.40	-1.98%
US 500	6,404.8	+36.1	+0.57%
FTSE 100	10,082.25	+114.90	+1.15%
Dollar Index	100.220	+0.238	+0.24%

Gold	4,590.00	+65.70	+1.45%
Crude Oil WTI	102.48	+2.84	+2.85%
Brent Oil	108.45	+3.13	+2.97%
Natural Gas	2.898	-0.127	-4.20%
Silver	70.990	+1.194	+1.71%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	979.40	-40.10	-3.93%
NTPC	370.65	-5.00	-1.33%
ICICI Bank	1,205.90	-27.90	-2.26%
Reliance Industries	1,343.90	-4.20	-0.31%
DLF	504.10	-18.90	-3.61%
Tata Motors Passenger Vehicles	296.20	-7.00	-2.31%
Tata Steel Ltd	191.86	-1.36	-0.70%

USD/INR	94.871	+0.094	+0.10%
EUR/USD	1.1475	-0.0035	-0.30%
GBP/USD	1.3202	-0.0058	-0.44%
USD/JPY	159.47	-0.85	-0.53%
GBP/INR	125.259	-0.377	-0.30%
EUR/INR	108.6950	-0.3990	-0.37%
USD/CAD	1.3926	+0.0031	+0.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	383.63	+2.43	+0.64%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	731.55	-3.26%	103.50M
Reliance Industries	1,343.90	-0.31%	24.39M
ICICI Bank	1,205.90	-2.26%	23.95M
SBI	979.40	-3.93%	21.44M
Axis Bank	1,161.30	-3.64%	18.53M
Bharti Airtel	1,782.40	-3.34%	14.24M
Infosys	1,250.60	-1.50%	14.11M

Name	Last	Chg. %	Vol.
Hilton Metal Forging Ltd	24.84	+20.00%	5.30M
Kenrik Industries	6.96	+20.00%	18.00K
Nexxus Petro Industries	98.16	+20.00%	16.80K
Sahara Housingfina	36.96	+20.00%	11.26K
Raghuvansh Agrofarms	54.46	+19.98%	0.63K
Hilton Metal Forging Ltd	24.98	+19.98%	573.38K
Earthstahl Alloys	18.44	+19.97%	27.00K

Name	Last	Chg. %	Vol.
Gorani Ind	44.08	-20.00%	30.35K
Wonder Electricals	95.94	-20.00%	1.10M
Wonder Electricals	96.95	-19.98%	102.82K
Orient Tradelink	13.18	-19.93%	249.59K
Marg Techno Projects	19.56	-19.77%	38.57K
Clara Industries	30.71	-19.63%	41.50K
Aarti Surfactants Prf	168.00	-19.62%	0.01K