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

246.25 +17.40 +7.60%

20:48:58 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,779,959
Bid/Ask: 0.00 / 0.00
Day's Range: 231.10 - 248.48

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

Nov 03, 2026 19:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	122.2	132.3	0	115.00	0.07	-30%	0	0.15	35
APP Call 115.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261106\|115.00C Delta0.9998 Imp Vol2.4625 Bid122.2 Gamma0 Theoretical130.75 Ask132.3 Theta-0.0199 Intrinsic Value131.3 Volume0 Vega0.0002 Time Value-131.3 Open Interest0 Rho0.0094 Delta / Theta-50.2376 APP Put 115.00 Exp: Nov 06, 2026 Last: 0.07 Chg.: -30% SymbolAPP\|20261106\|115.00P Delta-0.0031 Imp Vol3.2391 Bid0 Gamma0.0001 Theoretical0.07 Ask0.15 Theta-0.1146 Intrinsic Value-131.3 Volume35 Vega0.0021 Time Value131.37 Open Interest1 Rho-0.0001 Delta / Theta0.0274
0	0%	119.1	127.3	0	120.00	0.11	0%	0	0.55	5
APP Call 120.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261106\|120.00C Delta0.9999 Imp Vol2.2249 Bid119.1 Gamma0 Theoretical125.75 Ask127.3 Theta-0.017 Intrinsic Value126.3 Volume0 Vega0.0001 Time Value-126.3 Open Interest0 Rho0.0099 Delta / Theta-58.986 APP Put 120.00 Exp: Nov 06, 2026 Last: 0.11 Chg.: 0% SymbolAPP\|20261106\|120.00P Delta-0.0092 Imp Vol3.6019 Bid0 Gamma0.0003 Theoretical0.28 Ask0.55 Theta-0.3303 Intrinsic Value-126.3 Volume5 Vega0.0055 Time Value126.41 Open Interest0 Rho-0.0002 Delta / Theta0.0278
0	0%	112.5	122.2	0	125.00	0	0%	0	1	0
APP Call 125.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261106\|125.00C Delta1 Imp Vol1.7161 Bid112.5 Gamma0 Theoretical120.75 Ask122.2 Theta-0.0135 Intrinsic Value121.3 Volume0 Vega0 Time Value-121.3 Open Interest0 Rho0.0103 Delta / Theta-74.2718 APP Put 125.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolAPP\|20261106\|125.00P Delta-0.0151 Imp Vol3.7314 Bid0 Gamma0.0005 Theoretical0.5 Ask1 Theta-0.527 Intrinsic Value-121.3 Volume0 Vega0.0085 Time Value121.3 Open Interest0 Rho-0.0003 Delta / Theta0.0286
					246.3	Price @ Nov 03, 2026 19:15 GMT
18.7	20.65%	19.3	20.3	5	247.50	23.65	-22.2%	21.5	22.3	2
APP Call 247.50 Exp: Nov 06, 2026 Last: 18.7 Chg.: 20.65% SymbolAPP\|20261106\|247.50C Delta0.5287 Imp Vol2.3193 Bid19.3 Gamma0.0077 Theoretical19.8 Ask20.3 Theta-3.4379 Intrinsic Value-1.2 Volume5 Vega0.0886 Time Value19.9 Open Interest27 Rho0.0091 Delta / Theta-0.1538 APP Put 247.50 Exp: Nov 06, 2026 Last: 23.65 Chg.: -22.2% SymbolAPP\|20261106\|247.50P Delta-0.4703 Imp Vol2.3626 Bid21.5 Gamma0.0076 Theoretical21.9 Ask22.3 Theta-3.4767 Intrinsic Value1.2 Volume2 Vega0.0886 Time Value22.45 Open Interest102 Rho-0.0099 Delta / Theta0.1353
18.5	54.17%	18.8	19.1	150	250.00	23.3	-30.07%	23.4	23.7	48
APP Call 250.00 Exp: Nov 06, 2026 Last: 18.5 Chg.: 54.17% SymbolAPP\|20261106\|250.00C Delta0.5106 Imp Vol2.3462 Bid18.8 Gamma0.0076 Theoretical18.95 Ask19.1 Theta-3.485 Intrinsic Value-3.7 Volume150 Vega0.0888 Time Value22.2 Open Interest321 Rho0.0088 Delta / Theta-0.1465 APP Put 250.00 Exp: Nov 06, 2026 Last: 23.3 Chg.: -30.07% SymbolAPP\|20261106\|250.00P Delta-0.4882 Imp Vol2.3895 Bid23.4 Gamma0.0075 Theoretical23.55 Ask23.7 Theta-3.524 Intrinsic Value3.7 Volume48 Vega0.0888 Time Value19.6 Open Interest1,271 Rho-0.0103 Delta / Theta0.1385
15.9	39.47%	17.3	18	15	252.50	24.9	-27.19%	24.5	25	11
APP Call 252.50 Exp: Nov 06, 2026 Last: 15.9 Chg.: 39.47% SymbolAPP\|20261106\|252.50C Delta0.4907 Imp Vol2.3172 Bid17.3 Gamma0.0077 Theoretical17.65 Ask18 Theta-3.4419 Intrinsic Value-6.2 Volume15 Vega0.0888 Time Value22.1 Open Interest31 Rho0.0085 Delta / Theta-0.1426 APP Put 252.50 Exp: Nov 06, 2026 Last: 24.9 Chg.: -27.19% SymbolAPP\|20261106\|252.50P Delta-0.5077 Imp Vol2.3605 Bid24.5 Gamma0.0076 Theoretical24.75 Ask25 Theta-3.4815 Intrinsic Value6.2 Volume11 Vega0.0888 Time Value18.7 Open Interest145 Rho-0.0107 Delta / Theta0.1458

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:

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 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	9,386.32	+6.12	+0.07%
NSE All Share	254,289.35	+20.55	+0.01%
US 30	51,821.9	-164.4	-0.32%
US 500	7,574.0	+32.2	+0.43%
FTSE 100	10,638.43	-122.90	-1.14%
DAX	25,900.91	-80.18	-0.31%
South Africa Top 40	101,192.33	-246.34	-0.24%

Brent Oil	103.78	-0.99	-0.94%
Crude Oil WTI	96.25	-0.21	-0.22%
Gold	3,934.80	-34.80	-0.88%
Silver	49.585	-1.303	-2.56%
Copper	6.3890	-0.1785	-2.72%
London Cocoa	4,114.00	-26.00	-0.63%
London Wheat	191.25	-1.00	-0.52%

Nigeria 10Y	16.904	-0.002	-0.01%
Nigeria 2Y	16.111	-0.005	-0.03%
U.K. 10Y	5.2476	-0.0178	-0.34%
Germany 10Y	3.3287	+0.0180	+0.54%
U.S. 10Y	4.949	+0.059	+1.21%
U.S. 5Y	4.737	+0.044	+0.94%
U.S. 2Y	4.608	+0.025	+0.55%

Fidelitybk	23.600	+0.100	+0.43%
Zenith Bank	116.90	+0.90	+0.78%
UBA	41.00	-0.95	-2.26%
First HoldCo	118.20	0.00	0.00%
Guaranty Trust Holding	117.00	0.00	0.00%
Sterling Financial Holdings	75.900	-0.100	-0.13%
Dangote Cement	1,490.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	246.25	+17.40	+7.60%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.00	+1.89%	42.59M
Zenith Bank	116.90	+0.78%	15.78M
First HoldCo	118.20	0.00%	11.88M
Guaranty Trust Holding	117.00	0.00%	11.30M
Nigerian Exchange	165.00	+0.12%	11.13M
MTN Nigeria	850.00	0.00%	2.69M
Aradel Holdings	1,296.00	0.00%	2.49M

Name	Last	Chg. %	Vol.
University Press	4.600	+9.52%	1.18M
Omatek Ventures	1.39	+8.59%	638.99K
International Breweries	9.05	+6.47%	1.99M
Royal Exchange	1.00	+5.26%	1.03M
Guinea Insurance PLC	0.80	+5.26%	1.84M
Cornerstone Insurance	4.30	+4.88%	7.75M
eTranzact International	15.500	+4.38%	910.55K

Name	Last	Chg. %	Vol.
Fortis Global Insurance	1.53	-10.00%	600.09K
Vitafoam Nigeria	141.50	-9.99%	2.17M
UPDC REIT	19.00	-9.95%	2.15M
Abbey Bank	5.75	-8.73%	2.46M
Caverton Offshore Support	3.050	-7.58%	1.10M
Livestock	13.65	-6.51%	4.92M
International Energy Insurance	1.65	-6.25%	19.46M