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

270.90 +0.04 +0.01%

02:40:28 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,216,640
Bid/Ask: 0.00 / 0.00
Day's Range: 267.00 - 276.95

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

Oct 13, 2026 18:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	99.1	105.3	0	170.00	0	0%	0	4.3	0
APP Call 170.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261016\|170.00C Delta0.9813 Imp Vol2.6373 Bid99.1 Gamma0.0007 Theoretical102.2 Ask105.3 Theta-0.5127 Intrinsic Value101.51 Volume0 Vega0.0113 Time Value-101.51 Open Interest73 Rho0.0135 Delta / Theta-1.914 APP Put 170.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261016\|170.00P Delta-0.0519 Imp Vol3.5266 Bid0 Gamma0.0012 Theoretical2.15 Ask4.3 Theta-1.5357 Intrinsic Value-101.51 Volume0 Vega0.0262 Time Value101.51 Open Interest2 Rho-0.0012 Delta / Theta0.0338
0	0%	94.9	104.3	0	175.00	0	0%	0	4.3	0
APP Call 175.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261016\|175.00C Delta0.9349 Imp Vol3.5955 Bid94.9 Gamma0.0014 Theoretical99.6 Ask104.3 Theta-1.8904 Intrinsic Value96.51 Volume0 Vega0.0313 Time Value-96.51 Open Interest0 Rho0.0127 Delta / Theta-0.4945 APP Put 175.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261016\|175.00P Delta-0.0545 Imp Vol3.3462 Bid0 Gamma0.0013 Theoretical2.15 Ask4.3 Theta-1.5162 Intrinsic Value-96.51 Volume0 Vega0.0272 Time Value96.51 Open Interest5 Rho-0.0013 Delta / Theta0.036
0	0%	89.7	98.9	0	180.00	0	0%	0	4.3	0
APP Call 180.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261016\|180.00C Delta0.9359 Imp Vol3.3147 Bid89.7 Gamma0.0015 Theoretical94.3 Ask98.9 Theta-1.7241 Intrinsic Value91.51 Volume0 Vega0.0309 Time Value-91.51 Open Interest1 Rho0.0131 Delta / Theta-0.5428 APP Put 180.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261016\|180.00P Delta-0.0574 Imp Vol3.1703 Bid0 Gamma0.0015 Theoretical2.15 Ask4.3 Theta-1.4957 Intrinsic Value-91.51 Volume0 Vega0.0283 Time Value91.51 Open Interest0 Rho-0.0014 Delta / Theta0.0384
					271.51	Price @ Oct 13, 2026 18:14 GMT
5.8	0%	5.6	6.3	83	272.50	6.53	-9.18%	6.1	6.9	29
APP Call 272.50 Exp: Oct 16, 2026 Last: 5.8 Chg.: 0% SymbolAPP\|20261016\|272.50C Delta0.4928 Imp Vol0.6421 Bid5.6 Gamma0.0252 Theoretical5.95 Ask6.3 Theta-1.065 Intrinsic Value-0.99 Volume83 Vega0.0982 Time Value6.79 Open Interest74 Rho0.0105 Delta / Theta-0.4627 APP Put 272.50 Exp: Oct 16, 2026 Last: 6.53 Chg.: -9.18% SymbolAPP\|20261016\|272.50P Delta-0.5087 Imp Vol0.6214 Bid6.1 Gamma0.0261 Theoretical6.5 Ask6.9 Theta-1.0039 Intrinsic Value0.99 Volume29 Vega0.0982 Time Value5.54 Open Interest383 Rho-0.0104 Delta / Theta0.5067
4.75	1.06%	4.5	5.1	150	275.00	8	-7.73%	7.6	8.5	63
APP Call 275.00 Exp: Oct 16, 2026 Last: 4.75 Chg.: 1.06% SymbolAPP\|20261016\|275.00C Delta0.4297 Imp Vol0.6366 Bid4.5 Gamma0.0251 Theoretical4.8 Ask5.1 Theta-1.0381 Intrinsic Value-3.49 Volume150 Vega0.0967 Time Value8.24 Open Interest515 Rho0.0092 Delta / Theta-0.414 APP Put 275.00 Exp: Oct 16, 2026 Last: 8 Chg.: -7.73% SymbolAPP\|20261016\|275.00P Delta-0.5709 Imp Vol0.6361 Bid7.6 Gamma0.0251 Theoretical8.05 Ask8.5 Theta-1.0102 Intrinsic Value3.49 Volume63 Vega0.0967 Time Value4.51 Open Interest852 Rho-0.0115 Delta / Theta0.5651
3.8	0%	3.6	4	147	277.50	9.38	-6.29%	9.2	10	28
APP Call 277.50 Exp: Oct 16, 2026 Last: 3.8 Chg.: 0% SymbolAPP\|20261016\|277.50C Delta0.3678 Imp Vol0.6304 Bid3.6 Gamma0.0243 Theoretical3.8 Ask4 Theta-0.9853 Intrinsic Value-5.99 Volume147 Vega0.0928 Time Value9.79 Open Interest148 Rho0.0079 Delta / Theta-0.3733 APP Put 277.50 Exp: Oct 16, 2026 Last: 9.38 Chg.: -6.29% SymbolAPP\|20261016\|277.50P Delta-0.6317 Imp Vol0.6353 Bid9.2 Gamma0.0241 Theoretical9.6 Ask10 Theta-0.9666 Intrinsic Value5.99 Volume28 Vega0.0928 Time Value3.39 Open Interest132 Rho-0.0126 Delta / Theta0.6535

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:

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 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	5,701.54	-41.64	-0.73%
Nikkei 225	67,777.52	-1253.40	-1.82%
Shanghai	3,800.86	+3.62	+0.10%
US 500	7,804.7	-2.5	-0.03%
US Tech 100	30,518.3	-146.4	-0.48%
DAX	25,251.15	-26.53	-0.10%
Dollar Index	102.000	-0.375	-0.37%

Crude Oil WTI	94.12	+0.38	+0.41%
Brent Oil	105.58	-1.07	-1.00%
Natural Gas	3.294	+0.014	+0.43%
Gold	4,182.80	+5.50	+0.13%
Silver	59.505	-0.025	-0.04%
US Soybeans	1,282.75	-5.00	-0.39%
Copper	6.7278	-0.0022	-0.03%

Philippines 2Y	7.070	+0.173	+2.51%
Philippines 10Y	7.881	-0.030	-0.38%
Philippines 20Y	7.940	-0.110	-1.37%
U.S. 2Y	4.802	+0.011	+0.23%
U.S. 10Y	5.223	-0.023	-0.44%
U.S. 30Y	5.568	-0.031	-0.55%
Germany 10Y	3.4607	-0.0022	-0.06%

Alphabet C	349.00	+0.03	+0.01%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	78.94	+0.65	+0.82%
Booking	157.04	-1.39	-0.88%
Apple	343.24	+2.27	+0.67%
Alibaba ADR	110.37	-0.42	-0.37%
Tesla	373.83	-4.20	-1.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	270.90	+0.04	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
Aboitiz Equity	39.000	-4.41%	6.66M
BDO Unibank	111.00	-0.89%	4.41M
Metropolitan Bank	59.20	+1.20%	3.84M
International Container	872.000	-1.36%	1.13M
Manila Electric	443.00	+0.68%	492.69K
SM Investments	530.00	-1.49%	294.89K
PLDT	1,195.00	+3.91%	126.02K

Name	Last	Chg. %	Vol.
Alliance Select	0.500	+26.58%	3.29M
Xurpas	0.220	+12.82%	220.00K
Chelsea	0.960	+7.87%	1.05M
Primex	1.040	+7.22%	7.00K
Century Peak Holdings Corp	2.180	+6.86%	4.00K
Far Eastern University	795.00	+5.79%	0.02K
Oriental Peninsula	0.5700	+5.56%	45.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Subseries D Pref	6.26	-16.20%	2.30K
Keppel Philippines	2.500	-10.07%	73.00K
Supercity Realty Dev	36.00	-9.55%	0.40K
Integrated Micro-Electronics	5.100	-9.41%	8.30M
Asiabest Group A	23.000	-9.09%	431.40K
Cirtek	1.08	-8.47%	5.86M
Philippine Racing Club	5.020	-7.04%	0.40K