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

552.88 +10.52 +1.94%

21:12:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,548,769
Bid/Ask: 0.00 / 0.00
Day's Range: 542.00 - 566.22

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Applovin Option Chain

Get free option data for APP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Applovin options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 29, 2026 15:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11	11%	9.2	12.3	5	547.50	12.6	12.6%	10.7	11.9	30
APP Call 547.50 Exp: Jan 30, 2026 Last: 11 Chg.: 11% SymbolAPP\|20260130\|547.50C Delta0.4992 Imp Vol0.9978 Bid9.2 Gamma0.014 Theoretical11 Ask12.3 Theta-5.7204 Intrinsic Value5.07 Volume5 Vega0.1141 Time Value5.93 Open Interest78 Rho0.0072 Delta / Theta-0.0873 APP Put 547.50 Exp: Jan 30, 2026 Last: 12.6 Chg.: 12.6% SymbolAPP\|20260130\|547.50P Delta-0.5019 Imp Vol0.9536 Bid10.7 Gamma0.0146 Theoretical11.3 Ask11.9 Theta-5.4173 Intrinsic Value-5.07 Volume30 Vega0.1141 Time Value17.67 Open Interest29 Rho-0.0069 Delta / Theta0.0926
8.9	8.9%	8.2	11	101	550.00	12	12%	10.4	14.2	93
APP Call 550.00 Exp: Jan 30, 2026 Last: 8.9 Chg.: 8.9% SymbolAPP\|20260130\|550.00C Delta0.4594 Imp Vol0.9144 Bid8.2 Gamma0.0152 Theoretical8.9 Ask11 Theta-5.2156 Intrinsic Value2.57 Volume101 Vega0.1136 Time Value6.33 Open Interest1,443 Rho0.0066 Delta / Theta-0.0881 APP Put 550.00 Exp: Jan 30, 2026 Last: 12 Chg.: 12% SymbolAPP\|20260130\|550.00P Delta-0.5419 Imp Vol0.8964 Bid10.4 Gamma0.0155 Theoretical12 Ask14.2 Theta-5.0608 Intrinsic Value-2.57 Volume93 Vega0.1135 Time Value14.57 Open Interest431 Rho-0.0074 Delta / Theta0.1071
10.14	10.14%	6.5	10	26	552.50	14	14%	13	14.9	38
APP Call 552.50 Exp: Jan 30, 2026 Last: 10.14 Chg.: 10.14% SymbolAPP\|20260130\|552.50C Delta0.4257 Imp Vol0.9505 Bid6.5 Gamma0.0144 Theoretical8.25 Ask10 Theta-5.3526 Intrinsic Value0.07 Volume26 Vega0.1122 Time Value10.07 Open Interest208 Rho0.0061 Delta / Theta-0.0795 APP Put 552.50 Exp: Jan 30, 2026 Last: 14 Chg.: 14% SymbolAPP\|20260130\|552.50P Delta-0.5749 Imp Vol0.9457 Bid13 Gamma0.0145 Theoretical14 Ask14.9 Theta-5.273 Intrinsic Value-0.07 Volume38 Vega0.1121 Time Value14.07 Open Interest64 Rho-0.0078 Delta / Theta0.109
					552.57	Price @ Jan 29, 2026 15:18 GMT
6.8	6.8%	5.9	7.9	110	555.00	13.83	13.83%	13.1	17	51
APP Call 555.00 Exp: Jan 30, 2026 Last: 6.8 Chg.: 6.8% SymbolAPP\|20260130\|555.00C Delta0.3845 Imp Vol0.9069 Bid5.9 Gamma0.0147 Theoretical6.8 Ask7.9 Theta-4.9773 Intrinsic Value-2.43 Volume110 Vega0.1093 Time Value9.23 Open Interest295 Rho0.0056 Delta / Theta-0.0772 APP Put 555.00 Exp: Jan 30, 2026 Last: 13.83 Chg.: 13.83% SymbolAPP\|20260130\|555.00P Delta-0.6348 Imp Vol0.7894 Bid13.1 Gamma0.0167 Theoretical13.83 Ask17 Theta-4.2144 Intrinsic Value2.43 Volume51 Vega0.1076 Time Value11.4 Open Interest109 Rho-0.0085 Delta / Theta0.1506
8.93	8.93%	4.5	8	41	557.50	13.9	13.9%	14.9	18.5	9
APP Call 557.50 Exp: Jan 30, 2026 Last: 8.93 Chg.: 8.93% SymbolAPP\|20260130\|557.50C Delta0.3541 Imp Vol0.9372 Bid4.5 Gamma0.0139 Theoretical6.25 Ask8 Theta-5.0055 Intrinsic Value-4.93 Volume41 Vega0.1064 Time Value13.86 Open Interest85 Rho0.0051 Delta / Theta-0.0707 APP Put 557.50 Exp: Jan 30, 2026 Last: 13.9 Chg.: 13.9% SymbolAPP\|20260130\|557.50P Delta-0.6519 Imp Vol0.9038 Bid14.9 Gamma0.0143 Theoretical16.7 Ask18.5 Theta-4.7474 Intrinsic Value4.93 Volume9 Vega0.1058 Time Value8.97 Open Interest14 Rho-0.0087 Delta / Theta0.1373
5.25	5.25%	4.9	6.3	203	560.00	16	16%	16.5	20.3	46
APP Call 560.00 Exp: Jan 30, 2026 Last: 5.25 Chg.: 5.25% SymbolAPP\|20260130\|560.00C Delta0.3168 Imp Vol0.9175 Bid4.9 Gamma0.0136 Theoretical5.25 Ask6.3 Theta-4.691 Intrinsic Value-7.43 Volume203 Vega0.1019 Time Value12.68 Open Interest375 Rho0.0046 Delta / Theta-0.0675 APP Put 560.00 Exp: Jan 30, 2026 Last: 16 Chg.: 16% SymbolAPP\|20260130\|560.00P Delta-0.6865 Imp Vol0.9023 Bid16.5 Gamma0.0137 Theoretical18.4 Ask20.3 Theta-4.5423 Intrinsic Value7.43 Volume46 Vega0.1014 Time Value8.57 Open Interest195 Rho-0.0092 Delta / Theta0.1511

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	25,418.90	+76.15	+0.30%
BSE Sensex	82,566.37	+221.69	+0.27%
Nifty Bank	59,957.85	+359.05	+0.60%
Nifty 50 Futures	25,538.00	+87.60	+0.34%
US 500	6,890.5	-87.5	-1.25%
FTSE 100	10,191.07	+36.64	+0.36%
Dollar Index	96.370	+0.096	+0.10%

Gold	5,156.36	-183.84	-3.44%
Crude Oil WTI	64.83	+1.62	+2.56%
Brent Oil	68.93	+1.56	+2.32%
Natural Gas	3.750	+0.018	+0.48%
Silver	108.305	-5.229	-4.61%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,066.20	+2.70	+0.25%
NTPC	358.15	+10.10	+2.90%
ICICI Bank	1,383.60	+15.90	+1.16%
Reliance Industries	1,391.00	-5.70	-0.41%
DLF	638.55	+13.00	+2.08%
Tata Motors Passenger Vehicles	351.80	+11.35	+3.33%
Tata Steel Ltd	202.32	+8.47	+4.37%

USD/INR	91.946	-0.077	-0.08%
EUR/USD	1.1923	-0.0030	-0.25%
GBP/USD	1.3758	-0.0048	-0.35%
USD/JPY	153.03	-0.40	-0.26%
GBP/INR	126.625	-0.413	-0.33%
EUR/INR	109.7180	-0.3080	-0.28%
USD/CAD	1.3566	+0.0011	+0.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	552.88	+10.52	+1.94%

Market Movers

Name	Last	Chg. %	Vol.
Hindustan Copper	760.050	+20.00%	138.63M
Hindustan Zinc	715.20	+0.99%	52.97M
HDFC Bank	935.50	+0.30%	37.18M
Vedanta	766.35	+3.97%	30.29M
ICICI Bank	1,383.60	+1.16%	23.12M
Reliance Industries	1,391.00	-0.41%	20.85M
Axis Bank	1,363.70	+3.33%	16.11M

Name	Last	Chg. %	Vol.
Colinz Laboratories	79.92	+20.00%	86.77K
Gokak Textiles	79.93	+20.00%	21.52K
Aarti Surfactants Prf	157.32	+20.00%	0.00K
Hindustan Copper	760.050	+20.00%	138.63M
Hindustan Copper	759.20	+19.99%	15.64M
Ceeta Ind	42.38	+19.99%	23.03K
Jaihind Synthetics	47.71	+19.99%	151.46K

Name	Last	Chg. %	Vol.
Alka India	7.560	-97.20%	281.00
Paragon Finance	40.16	-20.00%	5.00
Tahmar Enterprises	7.95	-19.94%	644.93K
Tara Chand Logistic	62.77	-17.95%	704.32K
Franklin Leasing and Finance	8.920	-17.94%	4.00K
Cool Caps Industries	52.35	-17.10%	738.75K
KCK Industries	19.20	-15.60%	680.00K