Breaking News

Applovin Corp (APP)

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

Add to/Remove from a Portfolio Add to Watchlist

312.47 -2.78 -0.88%

- Closed. Currency in USD

After Hours

313.29

+0.82

+0.26%

- Real-time Data

Type: Equity

Market: United States

Volume: 3,974,148
Bid/Ask: 0.00 / 0.00
Day's Range: 308.24 - 320.45

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

Sep 24, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	139	148.8	0	170.00	0	0%	0	4.3	0
APP Call 170.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|170.00C Delta0.9672 Imp Vol7.0068 Bid139 Gamma0.0006 Theoretical143.9 Ask148.8 Theta-4.2125 Intrinsic Value142.47 Volume0 Vega0.012 Time Value-142.47 Open Interest0 Rho0.0043 Delta / Theta-0.2296 APP Put 170.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|170.00P Delta-0.0384 Imp Vol7.3647 Bid0 Gamma0.0007 Theoretical2.15 Ask4.3 Theta-5.013 Intrinsic Value-142.47 Volume0 Vega0.0136 Time Value142.47 Open Interest2 Rho-0.0004 Delta / Theta0.0077
0	0%	133.9	143.8	0	175.00	0	0%	0	4.3	0
APP Call 175.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|175.00C Delta0.9665 Imp Vol6.6766 Bid133.9 Gamma0.0007 Theoretical138.85 Ask143.8 Theta-4.0863 Intrinsic Value137.47 Volume0 Vega0.0122 Time Value-137.47 Open Interest0 Rho0.0045 Delta / Theta-0.2365 APP Put 175.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|175.00P Delta-0.04 Imp Vol7.0636 Bid0 Gamma0.0007 Theoretical2.15 Ask4.3 Theta-4.9722 Intrinsic Value-137.47 Volume0 Vega0.0141 Time Value137.47 Open Interest1 Rho-0.0004 Delta / Theta0.008
0	0%	129	138.8	0	180.00	0.02	0%	0	4.3	0
APP Call 180.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260925\|180.00C Delta0.9643 Imp Vol6.4354 Bid129 Gamma0.0007 Theoretical133.9 Ask138.8 Theta-4.1434 Intrinsic Value132.47 Volume0 Vega0.0128 Time Value-132.47 Open Interest1 Rho0.0046 Delta / Theta-0.2327 APP Put 180.00 Exp: Sep 25, 2026 Last: 0.02 Chg.: 0% SymbolAPP\|20260925\|180.00P Delta-0.0417 Imp Vol6.7706 Bid0 Gamma0.0008 Theoretical2.15 Ask4.3 Theta-4.9294 Intrinsic Value-132.47 Volume0 Vega0.0146 Time Value132.49 Open Interest2 Rho-0.0004 Delta / Theta0.0085
					312.47	Price @ Sep 24, 2026 20:14 GMT
3.8	-47.95%	3.6	4.1	214	312.50	4.35	1.4%	3.8	4.6	70
APP Call 312.50 Exp: Sep 25, 2026 Last: 3.8 Chg.: -47.95% SymbolAPP\|20260925\|312.50C Delta0.4953 Imp Vol0.6114 Bid3.6 Gamma0.0399 Theoretical3.85 Ask4.1 Theta-2.0085 Intrinsic Value-0.03 Volume214 Vega0.0652 Time Value3.83 Open Interest97 Rho0.0041 Delta / Theta-0.2466 APP Put 312.50 Exp: Sep 25, 2026 Last: 4.35 Chg.: 1.4% SymbolAPP\|20260925\|312.50P Delta-0.5046 Imp Vol0.6223 Bid3.8 Gamma0.0393 Theoretical4.2 Ask4.6 Theta-2.0129 Intrinsic Value0.03 Volume70 Vega0.0652 Time Value4.32 Open Interest244 Rho-0.0039 Delta / Theta0.2507
2.72	-54.67%	2.55	3	324	315.00	5.66	4.81%	5.3	6.2	169
APP Call 315.00 Exp: Sep 25, 2026 Last: 2.72 Chg.: -54.67% SymbolAPP\|20260925\|315.00C Delta0.3974 Imp Vol0.6126 Bid2.55 Gamma0.0385 Theoretical2.78 Ask3 Theta-1.9433 Intrinsic Value-2.53 Volume324 Vega0.063 Time Value5.25 Open Interest288 Rho0.0033 Delta / Theta-0.2045 APP Put 315.00 Exp: Sep 25, 2026 Last: 5.66 Chg.: 4.81% SymbolAPP\|20260925\|315.00P Delta-0.5974 Imp Vol0.6437 Bid5.3 Gamma0.0368 Theoretical5.75 Ask6.2 Theta-2.0173 Intrinsic Value2.53 Volume169 Vega0.0632 Time Value3.13 Open Interest427 Rho-0.0046 Delta / Theta0.2962
2.1	-56.25%	1.8	2.1	270	317.50	7.63	12.21%	7	7.9	89
APP Call 317.50 Exp: Sep 25, 2026 Last: 2.1 Chg.: -56.25% SymbolAPP\|20260925\|317.50C Delta0.3074 Imp Vol0.6167 Bid1.8 Gamma0.0349 Theoretical1.95 Ask2.1 Theta-1.7809 Intrinsic Value-5.03 Volume270 Vega0.0574 Time Value7.13 Open Interest175 Rho0.0026 Delta / Theta-0.1726 APP Put 317.50 Exp: Sep 25, 2026 Last: 7.63 Chg.: 12.21% SymbolAPP\|20260925\|317.50P Delta-0.6819 Imp Vol0.6547 Bid7 Gamma0.0334 Theoretical7.45 Ask7.9 Theta-1.8883 Intrinsic Value5.03 Volume89 Vega0.0583 Time Value2.6 Open Interest271 Rho-0.0051 Delta / Theta0.3611

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:

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 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	23,067.85	+4.75	+0.02%
BSE Sensex	73,740.35	+159.81	+0.22%
Nifty Bank	55,516.75	+78.25	+0.14%
Nifty 50 Futures	23,185.00	+76.40	+0.33%
US 500	7,700.6	-3.6	-0.05%
FTSE 100	10,679.99	-25.27	-0.24%
Dollar Index	101.000	-0.018	-0.02%

Gold	4,295.25	-2.75	-0.06%
Crude Oil WTI	93.08	-1.53	-1.62%
Brent Oil	105.69	-0.91	-0.85%
Natural Gas	3.191	-0.036	-1.12%
Silver	63.923	-0.078	-0.12%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	979.90	+1.40	+0.14%
NTPC	325.00	-1.60	-0.49%
ICICI Bank	1,327.00	-7.50	-0.56%
Reliance Industries	1,221.00	+1.80	+0.15%
DLF	677.05	+6.65	+0.99%
Tata Motors Passenger Vehicles	294.25	-0.75	-0.25%
Tata Steel Ltd	188.99	+0.97	+0.52%

USD/INR	96.063	-0.025	-0.03%
EUR/USD	1.1372	-0.0006	-0.05%
GBP/USD	1.3215	-0.0007	-0.05%
USD/JPY	158.33	-0.52	-0.33%
GBP/INR	126.743	-0.062	-0.05%
EUR/INR	109.0750	-0.1330	-0.12%
USD/CAD	1.4149	+0.0011	+0.08%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	312.47	-2.78	-0.88%
QXO	12.260	-0.020	-0.16%
ROSC	1,391.90	-27.00	-1.90%

Market Movers

Name	Last	Chg. %	Vol.
Hero Motors	141.69	+19.99%	101.86M
PB Fintech	1,121.50	-7.10%	24.68M
SS Retail	840.00	+3.47%	11.76M
Whirlpool of India	937.40	+9.84%	8.31M
Kaveri Seed	805.60	+2.77%	5.59M
Reliance Industries	1,220.70	+0.12%	4.76M
BSE	3,159.60	-0.76%	1.43M

Name	Last	Chg. %	Vol.
Shri Krishna Devcon	32.40	+20.00%	0.15K
Xelpmoc Design and Tech	89.58	+20.00%	22.88K
Xelpmoc Design and Tech	89.50	+19.99%	111.07K
Hero Motors	141.69	+19.99%	101.86M
Vruddhi Engineering Works	184.00	+19.56%	2.50K
Hero Motors	139.71	+18.19%	14.61M
E L Forge	23.84	+16.98%	274.36K

Name	Last	Chg. %	Vol.
Turtlemint Fintech Solutions	90.52	-16.98%	11.26M
Turtlemint Fintech Solutions	92.50	-15.22%	801.26K
Prospect Commodities	29.56	-15.18%	2.00K
Beeyu Overseas	2.010	-14.10%	0.05K
Omni AX’s Software	3.17	-14.09%	0.12K
Indo Euro Indchem	8.50	-12.37%	0.01K
Propshare Titania Unt	990,000.00	-10.41%	3.00