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

310.64 -8.04 -2.52%

00:31:31 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,146,098
Bid/Ask: 0.00 / 0.00
Day's Range: 310.58 - 319.65

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

Aug 12, 2026 16:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	145.1	150.8	0	165.00	0	0%	0	0.05	0
APP Call 165.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|165.00C Delta0.9922 Imp Vol3.7914 Bid145.1 Gamma0.0002 Theoretical147.95 Ask150.8 Theta-0.4864 Intrinsic Value145.64 Volume0 Vega0.005 Time Value-145.64 Open Interest0 Rho0.0089 Delta / Theta-2.0401 APP Put 165.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|165.00P Delta-0.0012 Imp Vol2.9566 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0693 Intrinsic Value-145.64 Volume0 Vega0.0009 Time Value145.64 Open Interest1 Rho0 Delta / Theta0.0177
0	0%	138.9	150.8	0	170.00	0.05	0%	0	0.25	0
APP Call 170.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|170.00C Delta0.9618 Imp Vol5.2159 Bid138.9 Gamma0.0007 Theoretical144.85 Ask150.8 Theta-2.5215 Intrinsic Value140.64 Volume0 Vega0.0192 Time Value-140.64 Open Interest0 Rho0.0085 Delta / Theta-0.3814 APP Put 170.00 Exp: Aug 14, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260814\|170.00P Delta-0.0048 Imp Vol3.3349 Bid0 Gamma0.0002 Theoretical0.13 Ask0.25 Theta-0.2675 Intrinsic Value-140.64 Volume0 Vega0.0032 Time Value140.69 Open Interest7 Rho-0.0001 Delta / Theta0.0178
0	0%	134.8	145.2	0	175.00	0.05	0%	0	0.25	0
APP Call 175.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|175.00C Delta0.9584 Imp Vol5.0769 Bid134.8 Gamma0.0008 Theoretical140 Ask145.2 Theta-2.6277 Intrinsic Value135.64 Volume0 Vega0.0206 Time Value-135.64 Open Interest0 Rho0.0087 Delta / Theta-0.3647 APP Put 175.00 Exp: Aug 14, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260814\|175.00P Delta-0.005 Imp Vol3.1888 Bid0 Gamma0.0002 Theoretical0.13 Ask0.25 Theta-0.2659 Intrinsic Value-135.64 Volume0 Vega0.0033 Time Value135.69 Open Interest8 Rho-0.0001 Delta / Theta0.0187
					310.64	Price @ Aug 12, 2026 16:15 GMT
6.4	-36.44%	5.5	6.4	92	312.50	5.14	35.26%	4.7	5.5	91
APP Call 312.50 Exp: Aug 14, 2026 Last: 6.4 Chg.: -36.44% SymbolAPP\|20260814\|312.50C Delta0.5157 Imp Vol0.6321 Bid5.5 Gamma0.0273 Theoretical5.95 Ask6.4 Theta-1.4733 Intrinsic Value-1.86 Volume92 Vega0.0923 Time Value8.26 Open Interest26 Rho0.0085 Delta / Theta-0.35 APP Put 312.50 Exp: Aug 14, 2026 Last: 5.14 Chg.: 35.26% SymbolAPP\|20260814\|312.50P Delta-0.4849 Imp Vol0.5647 Bid4.7 Gamma0.0305 Theoretical5.1 Ask5.5 Theta-1.2888 Intrinsic Value1.86 Volume91 Vega0.0923 Time Value3.28 Open Interest197 Rho-0.0076 Delta / Theta0.3763
4.8	-50.52%	4.5	5.4	265	315.00	6.39	18.33%	6	7	184
APP Call 315.00 Exp: Aug 14, 2026 Last: 4.8 Chg.: -50.52% SymbolAPP\|20260814\|315.00C Delta0.4497 Imp Vol0.6493 Bid4.5 Gamma0.0263 Theoretical4.95 Ask5.4 Theta-1.5002 Intrinsic Value-4.36 Volume265 Vega0.0916 Time Value9.16 Open Interest8 Rho0.0074 Delta / Theta-0.2998 APP Put 315.00 Exp: Aug 14, 2026 Last: 6.39 Chg.: 18.33% SymbolAPP\|20260814\|315.00P Delta-0.5601 Imp Vol0.5703 Bid6 Gamma0.0299 Theoretical6.5 Ask7 Theta-1.2858 Intrinsic Value4.36 Volume184 Vega0.0913 Time Value2.03 Open Interest748 Rho-0.0086 Delta / Theta0.4356
4	-45.21%	3.6	4.3	97	317.50	7.86	23.2%	7.2	8.6	25
APP Call 317.50 Exp: Aug 14, 2026 Last: 4 Chg.: -45.21% SymbolAPP\|20260814\|317.50C Delta0.3855 Imp Vol0.6489 Bid3.6 Gamma0.0255 Theoretical3.95 Ask4.3 Theta-1.4473 Intrinsic Value-6.86 Volume97 Vega0.0885 Time Value10.86 Open Interest4 Rho0.0064 Delta / Theta-0.2664 APP Put 317.50 Exp: Aug 14, 2026 Last: 7.86 Chg.: 23.2% SymbolAPP\|20260814\|317.50P Delta-0.6365 Imp Vol0.5552 Bid7.2 Gamma0.0293 Theoretical7.9 Ask8.6 Theta-1.1882 Intrinsic Value6.86 Volume25 Vega0.0869 Time Value1 Open Interest102 Rho-0.0096 Delta / Theta0.5357

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	6,366.64	+39.75	+0.63%
Nikkei 225	67,524.06	+553.84	+0.83%
Shanghai	3,946.68	+12.58	+0.32%
US 500	7,744.9	+16.8	+0.22%
US Tech 100	29,754.1	+228.6	+0.77%
DAX	26,346.29	-45.13	-0.17%
Dollar Index	99.802	+0.087	+0.09%

Crude Oil WTI	83.14	-0.06	-0.07%
Brent Oil	88.67	-0.24	-0.27%
Natural Gas	2.802	+0.035	+1.26%
Gold	4,480.97	+39.87	+0.90%
Silver	65.720	+0.785	+1.21%
US Soybeans	1,175.38	+6.38	+0.55%
Copper	6.6340	0.0000	0.00%

Philippines 2Y	6.435	0.000	0.00%
Philippines 10Y	7.301	0.000	0.00%
Philippines 20Y	7.511	0.000	0.00%
U.S. 2Y	4.187	-0.032	-0.76%
U.S. 10Y	4.666	-0.018	-0.38%
U.S. 30Y	5.235	0.000	0.00%
Germany 10Y	3.1565	-0.0003	-0.01%

Alphabet C	341.14	-1.86	-0.54%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.06	-1.56	-1.93%
Booking	211.81	-1.07	-0.50%
Apple	301.45	-3.46	-1.14%
Alibaba ADR	124.46	-3.39	-2.65%
Tesla	326.80	-6.01	-1.81%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	310.64	-8.04	-2.52%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	9.83	-9.98%	40.98M
First Gen	27.35	+28.40%	20.71M
Bank of the Philippine Islands	107.50	+4.37%	4.34M
Metropolitan Bank	67.15	+0.30%	2.94M
BDO Unibank	127.00	+1.60%	2.82M
International Container	980.000	-1.61%	1.05M
SM Investments	618.00	+2.66%	590.96K

Name	Last	Chg. %	Vol.
First Gen	27.35	+28.40%	20.71M
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Dizon Copper Silver	4.0000	+19.40%	31.00K
ArthaLand	0.490	+15.29%	1.22M
F&J Prince	2.630	+14.35%	2.00K
Medco	0.105	+14.13%	140.00K
ABS CBN	4.110	+12.60%	3.82M

Name	Last	Chg. %	Vol.
Anglo Philippine	1.040	-18.11%	5.13M
Converge Information Communications Technology Sol	9.83	-9.98%	40.98M
NiHAO Mineral	0.330	-9.59%	22.64M
Zeus	0.063	-8.70%	110.00K
Vivant	19.180	-7.57%	2.20K
Chelsea Logistics	0.830	-5.68%	1.13M
Bright Kindle	0.500	-5.66%	221.00K