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

398.74 -13.74 -3.33%

16:11:05 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,301,876
Bid/Ask: 0.00 / 0.00
Day's Range: 398.10 - 414.89

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 23, 2026 14:49 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.9	15.6	0	395.00	5.06	5.06%	4	5.3	21
APP Call 395.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|395.00C Delta0.6617 Imp Vol1.0553 Bid11.9 Gamma0.0164 Theoretical13.75 Ask15.6 Theta-4.1008 Intrinsic Value6.29 Volume0 Vega0.0772 Time Value-6.29 Open Interest6 Rho0.0069 Delta / Theta-0.1614 APP Put 395.00 Exp: Jul 24, 2026 Last: 5.06 Chg.: 5.06% SymbolAPP\|20260724\|395.00P Delta-0.3295 Imp Vol0.9887 Bid4 Gamma0.0173 Theoretical4.65 Ask5.3 Theta-3.7664 Intrinsic Value-6.29 Volume21 Vega0.0764 Time Value11.35 Open Interest157 Rho-0.0034 Delta / Theta0.0875
0	0%	10.6	13.8	0	397.50	6.6	6.6%	4.7	6.5	5
APP Call 397.50 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|397.50C Delta0.619 Imp Vol1.0552 Bid10.6 Gamma0.0171 Theoretical12.2 Ask13.8 Theta-4.2698 Intrinsic Value3.79 Volume0 Vega0.0805 Time Value-3.79 Open Interest0 Rho0.0065 Delta / Theta-0.145 APP Put 397.50 Exp: Jul 24, 2026 Last: 6.6 Chg.: 6.6% SymbolAPP\|20260724\|397.50P Delta-0.375 Imp Vol0.9914 Bid4.7 Gamma0.0181 Theoretical5.6 Ask6.5 Theta-3.956 Intrinsic Value-3.79 Volume5 Vega0.0801 Time Value10.39 Open Interest26 Rho-0.0039 Delta / Theta0.0948
10.4	10.4%	9.5	11.5	4	400.00	6.2	6.2%	5.3	7.6	216
APP Call 400.00 Exp: Jul 24, 2026 Last: 10.4 Chg.: 10.4% SymbolAPP\|20260724\|400.00C Delta0.5768 Imp Vol1.0236 Bid9.5 Gamma0.0181 Theoretical10.5 Ask11.5 Theta-4.2547 Intrinsic Value1.29 Volume4 Vega0.0827 Time Value9.11 Open Interest48 Rho0.0061 Delta / Theta-0.1356 APP Put 400.00 Exp: Jul 24, 2026 Last: 6.2 Chg.: 6.2% SymbolAPP\|20260724\|400.00P Delta-0.4202 Imp Vol0.9677 Bid5.3 Gamma0.0191 Theoretical6.45 Ask7.6 Theta-3.9796 Intrinsic Value-1.29 Volume216 Vega0.0826 Time Value7.49 Open Interest376 Rho-0.0043 Delta / Theta0.1056
					401.29	Price @ Jul 23, 2026 14:49 GMT
0	0%	7.6	10.1	0	402.50	7.56	7.56%	6.3	8.8	26
APP Call 402.50 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260724\|402.50C Delta0.5312 Imp Vol0.9857 Bid7.6 Gamma0.0191 Theoretical8.85 Ask10.1 Theta-4.1606 Intrinsic Value-1.21 Volume0 Vega0.084 Time Value1.21 Open Interest2 Rho0.0056 Delta / Theta-0.1277 APP Put 402.50 Exp: Jul 24, 2026 Last: 7.56 Chg.: 7.56% SymbolAPP\|20260724\|402.50P Delta-0.4687 Imp Vol0.9604 Bid6.3 Gamma0.0196 Theoretical7.55 Ask8.8 Theta-4.0166 Intrinsic Value1.21 Volume26 Vega0.084 Time Value6.35 Open Interest64 Rho-0.0048 Delta / Theta0.1167
6.84	6.84%	6.2	9	4	405.00	9.16	9.16%	7.7	10	2
APP Call 405.00 Exp: Jul 24, 2026 Last: 6.84 Chg.: 6.84% SymbolAPP\|20260724\|405.00C Delta0.4832 Imp Vol0.9817 Bid6.2 Gamma0.0192 Theoretical7.6 Ask9 Theta-4.1511 Intrinsic Value-3.71 Volume4 Vega0.0842 Time Value10.55 Open Interest5 Rho0.0051 Delta / Theta-0.1164 APP Put 405.00 Exp: Jul 24, 2026 Last: 9.16 Chg.: 9.16% SymbolAPP\|20260724\|405.00P Delta-0.5177 Imp Vol0.9624 Bid7.7 Gamma0.0196 Theoretical8.85 Ask10 Theta-4.0318 Intrinsic Value3.71 Volume2 Vega0.0842 Time Value5.45 Open Interest163 Rho-0.0052 Delta / Theta0.1284
7.6	7.6%	5.3	8	9	407.50	9.29	9.29%	8.3	11.6	11
APP Call 407.50 Exp: Jul 24, 2026 Last: 7.6 Chg.: 7.6% SymbolAPP\|20260724\|407.50C Delta0.4372 Imp Vol0.9994 Bid5.3 Gamma0.0187 Theoretical6.65 Ask8 Theta-4.1754 Intrinsic Value-6.21 Volume9 Vega0.0832 Time Value13.81 Open Interest6 Rho0.0047 Delta / Theta-0.1047 APP Put 407.50 Exp: Jul 24, 2026 Last: 9.29 Chg.: 9.29% SymbolAPP\|20260724\|407.50P Delta-0.5695 Imp Vol0.9257 Bid8.3 Gamma0.0201 Theoretical9.95 Ask11.6 Theta-3.8201 Intrinsic Value6.21 Volume11 Vega0.083 Time Value3.08 Open Interest26 Rho-0.0057 Delta / Theta0.1491

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	9,064.02	+92.23	+1.03%
NSE All Share	247,772.81	+2354.44	+0.96%
US 30	51,651.3	-568.0	-1.09%
US 500	7,395.5	-103.5	-1.38%
FTSE 100	10,642.30	-74.67	-0.70%
DAX	24,756.55	-417.55	-1.66%
South Africa Top 40	100,578.33	-1036.26	-1.02%

Brent Oil	100.97	+6.90	+7.33%
Crude Oil WTI	92.36	+5.53	+6.37%
Gold	4,053.92	-97.98	-2.36%
Silver	57.665	-2.633	-4.37%
Copper	6.3458	-0.1477	-2.27%
London Cocoa	3,971.00	-202.00	-4.84%
London Wheat	207.00	+8.00	+4.02%

Nigeria 10Y	17.904	0.000	0.00%
Nigeria 2Y	17.593	0.000	0.00%
U.K. 10Y	5.1064	+0.0700	+1.39%
Germany 10Y	3.2081	+0.0287	+0.90%
U.S. 10Y	4.709	+0.052	+1.12%
U.S. 5Y	4.465	+0.058	+1.32%
U.S. 2Y	4.358	+0.056	+1.30%

Fidelitybk	21.950	+0.350	+1.62%
Zenith Bank	126.15	+5.15	+4.26%
UBA	48.60	+1.60	+3.40%
First HoldCo	119.70	+9.70	+8.82%
Guaranty Trust Holding	131.80	+2.70	+2.09%
Sterling Bank	8.100	+0.100	+1.25%
Dangote Cement	1,027.40	-6.60	-0.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	398.74	-13.74	-3.33%
	CCV	74,500	0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	119.80	+8.91%	104.09M
Access Holdings	29.15	+9.79%	83.73M
Guaranty Trust Holding	131.50	+1.86%	74.45M
Zenith Bank	126.15	+4.26%	21.00M
MTN Nigeria	849.90	-0.01%	7.57M
Aradel Holdings	1,412.00	-7.52%	1.87M
Seplat Petroleum	11,700.00	+2.96%	490.38K

Name	Last	Chg. %	Vol.
Guinness Nigeria	365.20	+10.00%	1.49M
Skye Shelter Fund	460.50	+9.97%	4.41K
Chapel Hill Denham Management	179.30	+9.80%	261.41K
Access Holdings	29.15	+9.79%	83.73M
UPDC REIT	14.05	+9.77%	2.30M
Caverton Offshore Support	5.100	+9.68%	571.68K
Airtel Africa	6,207.00	+6.99%	16.14K

Name	Last	Chg. %	Vol.
Eunisell Interlinked	170.100	-10.00%	826.00
Presco	2,070.00	-10.00%	16.90K
Transcorp Power	219.60	-10.00%	52.53K
Multverse	22.95	-10.00%	463.00
Total Nig	576.00	-10.00%	2.45K
BUA Foods	760.60	-10.00%	367.87K
Ncr Nigeria	145.10	-9.99%	0.54K