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

546.27 -18.34 -3.25%

23:55:34 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,875,642
Bid/Ask: 0.00 / 0.00
Day's Range: 545.70 - 576.46

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 02, 2026 15:19 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.8	19.8%	10.7	16.6	1	542.50	0.9	0.9%	0.55	1.4	12
APP Call 542.50 Exp: Jul 02, 2026 Last: 19.8 Chg.: 19.8% SymbolAPP\|20260702\|542.50C Delta0.915 Imp Vol0.341 Bid10.7 Gamma0.0158 Theoretical13.65 Ask16.6 Theta-0.8269 Intrinsic Value5.11 Volume1 Vega0.0449 Time Value14.69 Open Interest14 Rho0.0134 Delta / Theta-1.1065 APP Put 542.50 Exp: Jul 02, 2026 Last: 0.9 Chg.: 0.9% SymbolAPP\|20260702\|542.50P Delta-0.1458 Imp Vol0.4456 Bid0.55 Gamma0.0178 Theoretical0.975 Ask1.4 Theta-1.4857 Intrinsic Value-5.11 Volume12 Vega0.0661 Time Value6.01 Open Interest24 Rho-0.002 Delta / Theta0.0981
17.92	17.92%	9.1	14.8	26	545.00	1.21	1.21%	0.9	1.95	26
APP Call 545.00 Exp: Jul 02, 2026 Last: 17.92 Chg.: 17.92% SymbolAPP\|20260702\|545.00C Delta0.8199 Imp Vol0.4163 Bid9.1 Gamma0.0218 Theoretical11.95 Ask14.8 Theta-1.6451 Intrinsic Value2.61 Volume26 Vega0.0758 Time Value15.31 Open Interest245 Rho0.012 Delta / Theta-0.4984 APP Put 545.00 Exp: Jul 02, 2026 Last: 1.21 Chg.: 1.21% SymbolAPP\|20260702\|545.00P Delta-0.1966 Imp Vol0.4468 Bid0.9 Gamma0.0215 Theoretical1.425 Ask1.95 Theta-1.8037 Intrinsic Value-2.61 Volume26 Vega0.08 Time Value3.82 Open Interest105 Rho-0.0027 Delta / Theta0.109
12.8	12.8%	7.4	13.7	1	547.50	2	2%	1.2	2.7	14
APP Call 547.50 Exp: Jul 02, 2026 Last: 12.8 Chg.: 12.8% SymbolAPP\|20260702\|547.50C Delta0.7315 Imp Vol0.4767 Bid7.4 Gamma0.024 Theoretical10.55 Ask13.7 Theta-2.3422 Intrinsic Value0.11 Volume1 Vega0.0952 Time Value12.69 Open Interest28 Rho0.0107 Delta / Theta-0.3123 APP Put 547.50 Exp: Jul 02, 2026 Last: 2 Chg.: 2% SymbolAPP\|20260702\|547.50P Delta-0.2529 Imp Vol0.4407 Bid1.2 Gamma0.0251 Theoretical1.95 Ask2.7 Theta-2.0516 Intrinsic Value-0.11 Volume14 Vega0.0923 Time Value2.11 Open Interest35 Rho-0.0035 Delta / Theta0.1233
					547.61	Price @ Jul 02, 2026 15:19 GMT
8.13	8.13%	5.5	10.8	40	550.00	2.65	2.65%	2.15	3.3	168
APP Call 550.00 Exp: Jul 02, 2026 Last: 8.13 Chg.: 8.13% SymbolAPP\|20260702\|550.00C Delta0.6908 Imp Vol0.4118 Bid5.5 Gamma0.0296 Theoretical8.15 Ask10.8 Theta-2.1632 Intrinsic Value-2.39 Volume40 Vega0.1018 Time Value10.52 Open Interest619 Rho0.0101 Delta / Theta-0.3193 APP Put 550.00 Exp: Jul 02, 2026 Last: 2.65 Chg.: 2.65% SymbolAPP\|20260702\|550.00P Delta-0.3219 Imp Vol0.4446 Bid2.15 Gamma0.0279 Theoretical2.725 Ask3.3 Theta-2.3188 Intrinsic Value2.39 Volume168 Vega0.1035 Time Value0.26 Open Interest247 Rho-0.0044 Delta / Theta0.1388
10	10%	4.9	8.8	13	552.50	3.5	3.5%	2.65	4.9	14
APP Call 552.50 Exp: Jul 02, 2026 Last: 10 Chg.: 10% SymbolAPP\|20260702\|552.50C Delta0.6061 Imp Vol0.4398 Bid4.9 Gamma0.0303 Theoretical6.85 Ask8.8 Theta-2.5116 Intrinsic Value-4.89 Volume13 Vega0.1111 Time Value14.89 Open Interest50 Rho0.0089 Delta / Theta-0.2413 APP Put 552.50 Exp: Jul 02, 2026 Last: 3.5 Chg.: 3.5% SymbolAPP\|20260702\|552.50P Delta-0.3976 Imp Vol0.4566 Bid2.65 Gamma0.0293 Theoretical3.775 Ask4.9 Theta-2.5601 Intrinsic Value4.89 Volume14 Vega0.1114 Time Value-1.39 Open Interest24 Rho-0.0054 Delta / Theta0.1553
5.5	5.5%	5	6.3	22	555.00	5.2	5.2%	3.9	5.6	83
APP Call 555.00 Exp: Jul 02, 2026 Last: 5.5 Chg.: 5.5% SymbolAPP\|20260702\|555.00C Delta0.5278 Imp Vol0.4569 Bid5 Gamma0.0302 Theoretical5.65 Ask6.3 Theta-2.6922 Intrinsic Value-7.39 Volume22 Vega0.1149 Time Value12.89 Open Interest79 Rho0.0078 Delta / Theta-0.1961 APP Put 555.00 Exp: Jul 02, 2026 Last: 5.2 Chg.: 5.2% SymbolAPP\|20260702\|555.00P Delta-0.4719 Imp Vol0.4448 Bid3.9 Gamma0.031 Theoretical4.75 Ask5.6 Theta-2.5697 Intrinsic Value7.39 Volume83 Vega0.1149 Time Value-2.19 Open Interest33 Rho-0.0064 Delta / Theta0.1837

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 Philippines's comment 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://d62-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://d62-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://d62-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

PSEi Composite	6,125.72	+56.46	+0.93%
Nikkei 225	68,733.15	-1741.81	-2.47%
Shanghai	4,028.90	-83.54	-2.03%
US 500	7,472.7	-10.7	-0.14%
US Tech 100	29,432.6	-376.5	-1.26%
DAX	25,598.19	+529.08	+2.11%
Dollar Index	100.515	-0.641	-0.63%

Crude Oil WTI	67.66	-0.92	-1.34%
Brent Oil	70.66	-0.91	-1.27%
Natural Gas	3.184	-0.036	-1.12%
Gold	4,140.55	+58.15	+1.42%
Silver	61.613	+1.101	+1.82%
US Soybeans	1,148.88	-0.13	-0.01%
Copper	6.1803	+0.0008	+0.01%

Philippines 2Y	6.385	+0.041	+0.65%
Philippines 10Y	7.116	+0.141	+2.02%
Philippines 20Y	7.175	+0.100	+1.41%
U.S. 2Y	4.116	-0.048	-1.15%
U.S. 10Y	4.460	-0.015	-0.34%
U.S. 30Y	4.963	-0.003	-0.06%
Germany 10Y	2.9517	+0.0048	+0.16%

Alphabet C	352.66	-5.23	-1.46%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.31	+1.06	+1.32%
Booking	184.55	+1.91	+1.05%
Apple	305.74	+11.36	+3.86%
Alibaba ADR	95.73	-2.27	-2.31%
Tesla	398.71	-26.59	-6.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	546.27	-18.34	-3.25%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.040	+3.01%	13.09M
Jollibee Foods	148.80	+6.29%	4.31M
BDO Unibank	120.30	+1.09%	3.27M
Bank of the Philippine Islands	101.00	+2.49%	1.82M
International Container	913.000	+1.44%	1.40M
Ayala	450.00	+5.88%	636.86K
SM Investments	581.00	-0.17%	346.53K

Name	Last	Chg. %	Vol.
PTFC Redevelop	70.000	+27.27%	0.13K
Manila Broadcasting Co	5.930	+18.36%	9.70K
ABS-CBN Holdings	2.40	+17.65%	53.00K
Ionics	1.370	+14.17%	7.02M
Apollo Global	0.0065	+14.04%	1.14B
Lodestar Investment	0.3300	+13.79%	270.00K
Forum Pacific	0.325	+10.17%	230.00K

Name	Last	Chg. %	Vol.
Grand Plaza Hotel	5.010	-16.64%	0.10K
Supercity Realty Dev	9.40	-15.92%	100.00
Philcomsat Holdings	1.62	-15.18%	20.00K
Filinvest Dev Prf	990.00	-15.09%	3.46K
Suntrust Home	0.430	-13.13%	10.00K
Bank of Commerce	10.22	-8.26%	63.70K
Zeus	0.051	-7.27%	30.00K