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

418.68 +6.68 +1.62%

21/02 - Closed. Currency in USD

After Hours

416.24

-2.38

-0.57%

8:59:51 - Real-time Data

Type: Equity

Market: United States

Volume: 8,669,817
Bid/Ask: 0.00 / 0.00
Day's Range: 414.59 - 435.00

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

Feb 20, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
135.97	0%	184	195	0	240.00	0.05	-75%	0	0.1	34
APP Call 240.00 Exp: Feb 27, 2026 Last: 135.97 Chg.: 0% SymbolAPP\|20260227\|240.00C Delta0.9761 Imp Vol2.2965 Bid184 Gamma0.0004 Theoretical189.5 Ask195 Theta-0.5692 Intrinsic Value175.68 Volume0 Vega0.0333 Time Value-39.71 Open Interest0 Rho0.0438 Delta / Theta-1.7151 APP Put 240.00 Exp: Feb 27, 2026 Last: 0.05 Chg.: -75% SymbolAPP\|20260227\|240.00P Delta-0.0018 Imp Vol1.4921 Bid0 Gamma0.0001 Theoretical0.05 Ask0.1 Theta-0.037 Intrinsic Value-175.68 Volume34 Vega0.0035 Time Value175.73 Open Interest493 Rho-0.0002 Delta / Theta0.0496
0	0%	174	184.4	0	250.00	0.12	0%	0	4.3	0
APP Call 250.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260227\|250.00C Delta0.9788 Imp Vol2.0603 Bid174 Gamma0.0004 Theoretical179.2 Ask184.4 Theta-0.468 Intrinsic Value165.68 Volume0 Vega0.0302 Time Value-165.68 Open Interest0 Rho0.046 Delta / Theta-2.0913 APP Put 250.00 Exp: Feb 27, 2026 Last: 0.12 Chg.: 0% SymbolAPP\|20260227\|250.00P Delta-0.0538 Imp Vol2.7379 Bid0 Gamma0.0007 Theoretical4.3 Ask4.3 Theta-1.2644 Intrinsic Value-165.68 Volume0 Vega0.0648 Time Value165.8 Open Interest86 Rho-0.0049 Delta / Theta0.0425
0	0%	164	174.4	0	260.00	1.61	0%	0	4.3	0
APP Call 260.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260227\|260.00C Delta0.9775 Imp Vol1.9261 Bid164 Gamma0.0005 Theoretical169.2 Ask174.4 Theta-0.4614 Intrinsic Value155.68 Volume0 Vega0.0317 Time Value-155.68 Open Interest0 Rho0.0478 Delta / Theta-2.1186 APP Put 260.00 Exp: Feb 27, 2026 Last: 1.61 Chg.: 0% SymbolAPP\|20260227\|260.00P Delta-0.0572 Imp Vol2.5722 Bid0 Gamma0.0008 Theoretical4.3 Ask4.3 Theta-1.2462 Intrinsic Value-155.68 Volume0 Vega0.068 Time Value157.29 Open Interest6 Rho-0.0051 Delta / Theta0.0459
					415.68	Price @ Feb 20, 2026 20:15 GMT
17.6	93.41%	16.4	19.3	101	427.50	15.75	-47.59%	14.8	16.7	24
APP Call 427.50 Exp: Feb 27, 2026 Last: 17.6 Chg.: 93.41% SymbolAPP\|20260227\|427.50C Delta0.5272 Imp Vol0.7291 Bid16.4 Gamma0.0092 Theoretical17.6 Ask19.3 Theta-1.2492 Intrinsic Value-11.82 Volume101 Vega0.2359 Time Value29.42 Open Interest29 Rho0.0399 Delta / Theta-0.422 APP Put 427.50 Exp: Feb 27, 2026 Last: 15.75 Chg.: -47.59% SymbolAPP\|20260227\|427.50P Delta-0.4742 Imp Vol0.6823 Bid14.8 Gamma0.0099 Theoretical15.75 Ask16.7 Theta-1.1307 Intrinsic Value11.82 Volume24 Vega0.2359 Time Value3.93 Open Interest1 Rho-0.0366 Delta / Theta0.4194
15.6	59.18%	15.1	16.6	980	430.00	17.3	-45.58%	16.2	17.6	141
APP Call 430.00 Exp: Feb 27, 2026 Last: 15.6 Chg.: 59.18% SymbolAPP\|20260227\|430.00C Delta0.5024 Imp Vol0.6948 Bid15.1 Gamma0.0097 Theoretical15.6 Ask16.6 Theta-1.1931 Intrinsic Value-14.32 Volume980 Vega0.2364 Time Value29.92 Open Interest636 Rho0.0382 Delta / Theta-0.4211 APP Put 430.00 Exp: Feb 27, 2026 Last: 17.3 Chg.: -45.58% SymbolAPP\|20260227\|430.00P Delta-0.4983 Imp Vol0.6924 Bid16.2 Gamma0.0097 Theoretical17.3 Ask17.6 Theta-1.1493 Intrinsic Value14.32 Volume141 Vega0.2364 Time Value2.98 Open Interest46 Rho-0.0384 Delta / Theta0.4336
14.18	91.62%	12.8	15.6	217	432.50	17.78	0%	17.4	18.9	12
APP Call 432.50 Exp: Feb 27, 2026 Last: 14.18 Chg.: 91.62% SymbolAPP\|20260227\|432.50C Delta0.4773 Imp Vol0.6825 Bid12.8 Gamma0.0098 Theoretical14.18 Ask15.6 Theta-1.1696 Intrinsic Value-16.82 Volume217 Vega0.236 Time Value31 Open Interest23 Rho0.0365 Delta / Theta-0.4081 APP Put 432.50 Exp: Feb 27, 2026 Last: 17.78 Chg.: 0% SymbolAPP\|20260227\|432.50P Delta-0.5259 Imp Vol0.6547 Bid17.4 Gamma0.0103 Theoretical17.78 Ask18.9 Theta-1.0823 Intrinsic Value16.82 Volume12 Vega0.2359 Time Value0.96 Open Interest0 Rho-0.0403 Delta / Theta0.4859

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	6,465.12	+57.97	+0.90%
Nikkei 225	56,825.70	-642.13	-1.12%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,910.5	+48.6	+0.71%
US Tech 100	25,012.8	+215.5	+0.87%
DAX	25,260.69	+217.12	+0.87%
Dollar Index	97.730	-0.130	-0.13%

Crude Oil WTI	66.39	-0.04	-0.06%
Brent Oil	71.30	+0.10	+0.14%
Natural Gas	2.984	+0.051	+1.70%
Gold	5,080.90	+83.50	+1.67%
Silver	82.343	+4.709	+6.07%
US Soybeans	1,153.25	-3.50	-0.31%
Copper	5.9000	+0.1005	+1.75%

Philippines 2Y	4.976	-0.012	-0.24%
Philippines 10Y	5.891	+0.012	+0.20%
Philippines 20Y	6.582	+0.056	+0.86%
U.S. 2Y	3.480	+0.010	+0.29%
U.S. 10Y	4.085	+0.010	+0.25%
U.S. 30Y	4.725	+0.021	+0.45%
Germany 10Y	2.7385	-0.0066	-0.24%

Alphabet C	314.90	+11.34	+3.74%
Golden Haven	600.00	+20.00	+3.45%
Anheuser Busch ADR	78.52	-0.25	-0.32%
Booking	4,076.79	+69.34	+1.73%
Apple	264.58	+4.00	+1.54%
Alibaba ADR	154.45	+0.18	+0.12%
Tesla	411.82	+0.11	+0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	418.68	+6.68	+1.62%
	BOLINVER SICAV SA	30.735	+0.010	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	21.250	+2.66%	14.49M
Metropolitan Bank	76.00	+3.68%	3.83M
BDO Unibank	138.80	+1.91%	2.29M
Bank of the Philippine Islands	118.70	+0.94%	1.92M
Jollibee Foods	208.00	+1.66%	1.76M
International Container	680.000	+1.49%	589.21K
Ayala	568.00	-0.09%	400.24K

Name	Last	Chg. %	Vol.
Prime Media	1.160	+13.73%	9.63M
Easycall Communications	3.000	+9.89%	22.00K
NiHAO Mineral	0.450	+9.76%	300.00K
Lodestar Investment	0.3900	+8.33%	80.00K
Geograce Resources	0.092	+6.98%	400.00K
APC Group	0.114	+6.54%	280.00K
Island Information and Tech	0.1170	+6.36%	1.06M

Name	Last	Chg. %	Vol.
LFM Properties	0.03	-25.00%	1.80M
Cirtek Holdings Philippines Prf	8.34	-20.57%	1.60K
PTFC Redevelop	55.000	-14.06%	1.62K
Oriental Petrol	0.0120	-7.69%	82.80M
SOCResources	0.212	-7.42%	30.00K
Primex	1.090	-6.84%	1.00K
Alliance Foods	0.420	-6.67%	1.06M