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

366.91 -89.90 -19.68%

04:59:59 - Closed. Currency in USD

After Hours

366.69

-0.22

-0.06%

05:24:07 - Real-time Data

Type: Equity

Market: United States

Volume: 18,627,008
Bid/Ask: 0.00 / 0.00
Day's Range: 365.01 - 404.59

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 12, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	167	180	0	200.00	0.03	-40%	0	0.05	1
APP Call 200.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260213\|200.00C Delta0 Imp Vol0 Bid167 Gamma0 Theoretical0 Ask180 Theta0 Intrinsic Value169.61 Volume0 Vega0 Time Value-169.61 Open Interest0 Rho0 Delta / Theta0 APP Put 200.00 Exp: Feb 13, 2026 Last: 0.03 Chg.: -40% SymbolAPP\|20260213\|200.00P Delta-0.0012 Imp Vol4.1097 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.166 Intrinsic Value-169.61 Volume1 Vega0.0008 Time Value169.64 Open Interest115 Rho0 Delta / Theta0.0075
0	0%	163.3	175	0	205.00	0.04	0%	0	4.2	0
APP Call 205.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260213\|205.00C Delta0 Imp Vol0 Bid163.3 Gamma0 Theoretical0 Ask175 Theta0 Intrinsic Value164.61 Volume0 Vega0 Time Value-164.61 Open Interest0 Rho0 Delta / Theta0 APP Put 205.00 Exp: Feb 13, 2026 Last: 0.04 Chg.: 0% SymbolAPP\|20260213\|205.00P Delta-0.0523 Imp Vol8.1779 Bid0 Gamma0.0007 Theoretical4.2 Ask4.2 Theta-8.572 Intrinsic Value-164.61 Volume0 Vega0.021 Time Value164.65 Open Interest1 Rho-0.0006 Delta / Theta0.0061
0	0%	158.1	170	0	210.00	0.05	0%	0	0.05	0
APP Call 210.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260213\|210.00C Delta0 Imp Vol0 Bid158.1 Gamma0 Theoretical0 Ask170 Theta0 Intrinsic Value159.61 Volume0 Vega0 Time Value-159.61 Open Interest0 Rho0 Delta / Theta0 APP Put 210.00 Exp: Feb 13, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260213\|210.00P Delta-0.0021 Imp Vol3.998 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.2544 Intrinsic Value-159.61 Volume0 Vega0.0013 Time Value159.66 Open Interest87 Rho0 Delta / Theta0.0081
					369.61	Price @ Feb 12, 2026 20:14 GMT
10	-87.13%	10.2	12.1	694	370.00	7.2	63.64%	6.3	7.5	1,457
APP Call 370.00 Exp: Feb 13, 2026 Last: 10 Chg.: -87.13% SymbolAPP\|20260213\|370.00C Delta0.5963 Imp Vol1.1101 Bid10.2 Gamma0.0178 Theoretical11.15 Ask12.1 Theta-4.2356 Intrinsic Value-0.39 Volume694 Vega0.0759 Time Value10.39 Open Interest36 Rho0.0058 Delta / Theta-0.1408 APP Put 370.00 Exp: Feb 13, 2026 Last: 7.2 Chg.: 63.64% SymbolAPP\|20260213\|370.00P Delta-0.4092 Imp Vol1.2015 Bid6.3 Gamma0.0165 Theoretical7.2 Ask7.5 Theta-4.5625 Intrinsic Value0.39 Volume1,457 Vega0.0762 Time Value6.81 Open Interest882 Rho-0.0039 Delta / Theta0.0897
10.12	0%	8.9	10.5	312	372.50	9.07	90.95%	7.2	9.2	220
APP Call 372.50 Exp: Feb 13, 2026 Last: 10.12 Chg.: 0% SymbolAPP\|20260213\|372.50C Delta0.5499 Imp Vol1.1548 Bid8.9 Gamma0.0175 Theoretical10.12 Ask10.5 Theta-4.5007 Intrinsic Value-2.89 Volume312 Vega0.0776 Time Value13.01 Open Interest10 Rho0.0054 Delta / Theta-0.1222 APP Put 372.50 Exp: Feb 13, 2026 Last: 9.07 Chg.: 90.95% SymbolAPP\|20260213\|372.50P Delta-0.4529 Imp Vol1.2959 Bid7.2 Gamma0.0156 Theoretical9.07 Ask9.2 Theta-5.0169 Intrinsic Value2.89 Volume220 Vega0.0777 Time Value6.18 Open Interest135 Rho-0.0043 Delta / Theta0.0903
8.9	-90.11%	7.8	9.5	461	375.00	9.7	91.7%	8.5	10.7	996
APP Call 375.00 Exp: Feb 13, 2026 Last: 8.9 Chg.: -90.11% SymbolAPP\|20260213\|375.00C Delta0.5059 Imp Vol1.1598 Bid7.8 Gamma0.0175 Theoretical8.9 Ask9.5 Theta-4.5537 Intrinsic Value-5.39 Volume461 Vega0.0782 Time Value14.29 Open Interest73 Rho0.0049 Delta / Theta-0.1111 APP Put 375.00 Exp: Feb 13, 2026 Last: 9.7 Chg.: 91.7% SymbolAPP\|20260213\|375.00P Delta-0.4933 Imp Vol1.2168 Bid8.5 Gamma0.0167 Theoretical9.7 Ask10.7 Theta-4.741 Intrinsic Value5.39 Volume996 Vega0.0782 Time Value4.31 Open Interest396 Rho-0.0047 Delta / Theta0.1041

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	6,471.25	-27.57	-0.42%
Nikkei 225	57,639.84	-10.70	-0.02%
Shanghai	4,134.02	+2.03	+0.05%
US 500	6,838.6	-102.8	-1.48%
US Tech 100	24,724.5	-476.8	-1.89%
DAX	24,852.69	-3.46	-0.01%
Dollar Index	96.81	+0.09	+0.09%

Crude Oil WTI	62.92	-1.71	-2.65%
Brent Oil	67.59	-1.81	-2.61%
Natural Gas	3.207	+0.048	+1.52%
Gold	4,940.81	-157.69	-3.09%
Silver	75.028	-8.892	-10.60%
US Soybeans	1,136.50	+12.50	+1.11%
Copper	5.7705	-0.1950	-3.27%

Philippines 2Y	5.024	+0.011	+0.22%
Philippines 10Y	5.909	-0.025	-0.42%
Philippines 20Y	6.601	+0.032	+0.49%
U.S. 2Y	3.456	-0.056	-1.59%
U.S. 10Y	4.097	-0.075	-1.80%
U.S. 30Y	4.735	-0.079	-1.64%
Germany 10Y	2.7770	-0.0190	-0.68%

Alphabet C	309.37	-1.96	-0.63%
Golden Haven	677.00	-3.00	-0.44%
Anheuser Busch ADR	80.20	+2.94	+3.81%
Booking	4,159.10	-153.34	-3.56%
Apple	261.65	-13.85	-5.03%
Alibaba ADR	158.73	-5.59	-3.40%
Tesla	416.85	-11.42	-2.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	366.91	-89.90	-19.68%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	21.300	-3.62%	10.12M
Metropolitan Bank	73.00	-2.01%	3.48M
BDO Unibank	139.50	0.00%	3.18M
International Container	689.000	+2.84%	2.05M
Jollibee Foods	208.00	-0.10%	1.07M
Ayala Pref	567.00	-0.79%	406.01K
SM Investments	698.00	-0.57%	384.41K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.650	+27.45%	90.00K
Nickel Asia	5.5400	+10.80%	34.55M
Philippine Estates	0.335	+6.35%	90.00K
Pilipinas Shell Petroleum	12.200	+6.27%	893.90K
Far Eastern University	845.00	+5.63%	0.04K
Global Ferronickel	1.940	+5.43%	2.84M
CTS Global Equity	0.40	+5.19%	70.00K

Name	Last	Chg. %	Vol.
Easycall Communications	2.730	-14.42%	3.00K
Ferronoux Holdings	3.650	-10.76%	66.00K
Manila Broadcasting Co	6.300	-8.70%	300.00
Lodestar Investment	0.3900	-7.14%	2.05M
Medco	0.102	-6.42%	80.00K
Greenergy	0.1460	-6.41%	8.00M
Crown Equities	0.075	-6.25%	5.66M