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

391.98 -6.88 -1.72%

01:29:59 - Closed. Currency in USD

After Hours

390.29

-1.69

-0.43%

5:28:14 - Real-time Data

Type: Equity

Market: United States

Volume: 4,855,103
Bid/Ask: 0.00 / 0.00
Day's Range: 386.97 - 400.90

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 24, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	105.3	114.4	0	285.00	0.5	0%	0	1.65	1
APP Call 285.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260731\|285.00C Delta0.9541 Imp Vol1.4676 Bid105.3 Gamma0.0012 Theoretical109.85 Ask114.4 Theta-0.5757 Intrinsic Value106.98 Volume0 Vega0.0524 Time Value-106.98 Open Interest22 Rho0.0508 Delta / Theta-1.6574 APP Put 285.00 Exp: Jul 31, 2026 Last: 0.5 Chg.: 0% SymbolAPP\|20260731\|285.00P Delta-0.0287 Imp Vol1.2842 Bid0 Gamma0.0009 Theoretical0.83 Ask1.65 Theta-0.3268 Intrinsic Value-106.98 Volume1 Vega0.0357 Time Value107.48 Open Interest11 Rho-0.0022 Delta / Theta0.088
0	0%	100.8	106.7	0	290.00	0.05	0%	0	0.5	10
APP Call 290.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260731\|290.00C Delta0.9781 Imp Vol1.135 Bid100.8 Gamma0.0008 Theoretical103.75 Ask106.7 Theta-0.2583 Intrinsic Value101.98 Volume0 Vega0.0284 Time Value-101.98 Open Interest1 Rho0.0538 Delta / Theta-3.7868 APP Put 290.00 Exp: Jul 31, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260731\|290.00P Delta-0.0125 Imp Vol1.0126 Bid0 Gamma0.0006 Theoretical0.25 Ask0.5 Theta-0.1267 Intrinsic Value-101.98 Volume10 Vega0.0176 Time Value102.03 Open Interest1 Rho-0.0009 Delta / Theta0.0984
0	0%	95.4	103	0	295.00	0.15	0%	0	0.7	5
APP Call 295.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260731\|295.00C Delta0.9647 Imp Vol1.2043 Bid95.4 Gamma0.0012 Theoretical99.2 Ask103 Theta-0.3925 Intrinsic Value96.98 Volume0 Vega0.0424 Time Value-96.98 Open Interest0 Rho0.0537 Delta / Theta-2.458 APP Put 295.00 Exp: Jul 31, 2026 Last: 0.15 Chg.: 0% SymbolAPP\|20260731\|295.00P Delta-0.0169 Imp Vol1.0111 Bid0 Gamma0.0008 Theoretical0.35 Ask0.7 Theta-0.164 Intrinsic Value-96.98 Volume5 Vega0.0228 Time Value97.13 Open Interest5 Rho-0.0013 Delta / Theta0.1028
					391.98	Price @ Jul 24, 2026 20:15 GMT
14.5	0%	14.4	17	11	392.50	14.96	2.47%	14	16.5	31
APP Call 392.50 Exp: Jul 31, 2026 Last: 14.5 Chg.: 0% SymbolAPP\|20260731\|392.50C Delta0.5277 Imp Vol0.7057 Bid14.4 Gamma0.0104 Theoretical15.7 Ask17 Theta-1.1109 Intrinsic Value-0.52 Volume11 Vega0.2166 Time Value15.02 Open Interest0 Rho0.0368 Delta / Theta-0.475 APP Put 392.50 Exp: Jul 31, 2026 Last: 14.96 Chg.: 2.47% SymbolAPP\|20260731\|392.50P Delta-0.4726 Imp Vol0.7207 Bid14 Gamma0.0103 Theoretical15.25 Ask16.5 Theta-1.0976 Intrinsic Value0.52 Volume31 Vega0.2166 Time Value14.44 Open Interest7 Rho-0.0336 Delta / Theta0.4306
13.9	-28.9%	13.3	15	35	395.00	16.15	2.87%	15.2	16.8	27
APP Call 395.00 Exp: Jul 31, 2026 Last: 13.9 Chg.: -28.9% SymbolAPP\|20260731\|395.00C Delta0.5009 Imp Vol0.6891 Bid13.3 Gamma0.0106 Theoretical14.15 Ask15 Theta-1.0868 Intrinsic Value-3.02 Volume35 Vega0.2171 Time Value16.92 Open Interest23 Rho0.035 Delta / Theta-0.4609 APP Put 395.00 Exp: Jul 31, 2026 Last: 16.15 Chg.: 2.87% SymbolAPP\|20260731\|395.00P Delta-0.4994 Imp Vol0.6948 Bid15.2 Gamma0.0106 Theoretical16 Ask16.8 Theta-1.0592 Intrinsic Value3.02 Volume27 Vega0.2171 Time Value13.13 Open Interest163 Rho-0.0353 Delta / Theta0.4715
13	-25.63%	11.1	14.6	34	397.50	17.8	12.66%	16.5	18	55
APP Call 397.50 Exp: Jul 31, 2026 Last: 13 Chg.: -25.63% SymbolAPP\|20260731\|397.50C Delta0.4738 Imp Vol0.6809 Bid11.1 Gamma0.0107 Theoretical12.85 Ask14.6 Theta-1.071 Intrinsic Value-5.52 Volume34 Vega0.2167 Time Value18.52 Open Interest3 Rho0.0332 Delta / Theta-0.4424 APP Put 397.50 Exp: Jul 31, 2026 Last: 17.8 Chg.: 12.66% SymbolAPP\|20260731\|397.50P Delta-0.5261 Imp Vol0.689 Bid16.5 Gamma0.0106 Theoretical17.25 Ask18 Theta-1.0469 Intrinsic Value5.52 Volume55 Vega0.2166 Time Value12.28 Open Interest29 Rho-0.0371 Delta / Theta0.5025

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	23,767.45	-102.15	-0.43%
BSE Sensex	76,059.77	-331.62	-0.43%
Nifty Bank	56,693.50	+101.50	+0.18%
Nifty 50 Futures	23,890.00	+5.00	+0.02%
US 500	7,409.7	+1.6	+0.02%
FTSE 100	10,736.23	+97.06	+0.91%
Dollar Index	101.30	+0.02	+0.02%

Gold	4,055.70	+5.50	+0.14%
Crude Oil WTI	85.88	-1.13	-1.30%
Brent Oil	96.78	-3.91	-3.88%
Natural Gas	2.883	-0.033	-1.13%
Silver	58.490	+0.436	+0.75%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,015.00	+2.40	+0.24%
NTPC	347.20	-1.40	-0.40%
ICICI Bank	1,432.90	-1.70	-0.12%
Reliance Industries	1,278.00	+5.80	+0.46%
DLF	645.20	+3.00	+0.47%
Tata Motors Passenger Vehicles	323.80	-0.50	-0.15%
Tata Steel Ltd	182.67	-1.56	-0.85%

USD/INR	96.568	-0.010	-0.01%
EUR/USD	1.1368	-0.0009	-0.08%
GBP/USD	1.3324	+0.0008	+0.06%
USD/JPY	163.85	-0.01	-0.01%
GBP/INR	128.662	+0.059	+0.05%
EUR/INR	109.7780	-0.0985	-0.09%
USD/CAD	1.4095	+0.0009	+0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	391.98	-6.88	-1.72%

Market Movers

Name	Last	Chg. %	Vol.
Shadowfax Technologies	214.48	-1.88%	158.42M
Suryoday Small Finance Bank	193.10	-0.62%	78.67M
Infosys	1,040.90	-0.62%	29.04M
Bluestone Jewellery and Lifestyle	772.40	+3.40%	26.04M
HDFC Bank	742.80	-0.60%	23.84M
Bajaj Finance	1,012.80	-2.60%	18.42M
ICICI Bank	1,432.90	-0.12%	10.87M

Name	Last	Chg. %	Vol.
Caliber Mining and Logistics	528.20	+23.41%	23.16M
Caliber Mining and Logistics	528.50	+23.21%	2.16M
Aaron Industries	135.25	+20.00%	364.49K
Orient Press Ltd	89.29	+20.00%	93.73K
Universal Arts	5.10	+20.00%	5.76K
Mitshi India	17.29	+19.99%	2.77M
Spenta Intl	131.74	+19.99%	6.87K

Name	Last	Chg. %	Vol.
Taparia Tools	10.50	-71.68%	0.20K
Vellora Impact	16.84	-19.96%	1.49M
Billwin Industries	19.99	-15.48%	9.00K
NatureWings Holidays	68.23	-14.71%	38.40K
Sparkle Gold Rock	57.56	-12.79%	0.06K
RSD Finance	79.96	-11.06%	0.01K
Rajdarshan Ind	44.24	-10.55%	166.89K