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

390.55 +23.64 +6.44%

13/02 - Closed. Currency in USD

After Hours

388.99

-1.56

-0.40%

1:59:51 - Real-time Data

Type: Equity

Market: United States

Volume: 9,094,355
Bid/Ask: 0.00 / 0.00
Day's Range: 359.00 - 391.85

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

Feb 13, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
324	0%	308.9	322.2	0	65.00	0.05	0%	0	0.05	2
APP Call 65.00 Exp: Feb 20, 2026 Last: 324 Chg.: 0% SymbolAPP\|20260220\|65.00C Delta0 Imp Vol0 Bid308.9 Gamma0 Theoretical0 Ask322.2 Theta0 Intrinsic Value322.05 Volume0 Vega0 Time Value1.95 Open Interest47 Rho0 Delta / Theta0 APP Put 65.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260220\|65.00P Delta-0.0007 Imp Vol4.4134 Bid0 Gamma0 Theoretical0.05 Ask0.05 Theta-0.0389 Intrinsic Value-322.05 Volume2 Vega0.0012 Time Value322.1 Open Interest171 Rho-0.0001 Delta / Theta0.0172
0	0%	304.1	319.1	0	70.00	0.05	0%	0	4.3	0
APP Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260220\|70.00C Delta0 Imp Vol0 Bid304.1 Gamma0 Theoretical0 Ask319.1 Theta0 Intrinsic Value317.05 Volume0 Vega0 Time Value-317.05 Open Interest2 Rho0 Delta / Theta0 APP Put 70.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260220\|70.00P Delta-0.0182 Imp Vol7.9594 Bid0 Gamma0.0001 Theoretical4.3 Ask4.3 Theta-1.3438 Intrinsic Value-317.05 Volume0 Vega0.0237 Time Value317.1 Open Interest20 Rho-0.002 Delta / Theta0.0135
475.28	0%	299.1	313	0	75.00	0.82	0%	0	4.3	0
APP Call 75.00 Exp: Feb 20, 2026 Last: 475.28 Chg.: 0% SymbolAPP\|20260220\|75.00C Delta0 Imp Vol0 Bid299.1 Gamma0 Theoretical0 Ask313 Theta0 Intrinsic Value312.05 Volume0 Vega0 Time Value163.23 Open Interest1 Rho0 Delta / Theta0 APP Put 75.00 Exp: Feb 20, 2026 Last: 0.82 Chg.: 0% SymbolAPP\|20260220\|75.00P Delta-0.0192 Imp Vol7.6332 Bid0 Gamma0.0001 Theoretical4.3 Ask4.3 Theta-1.349 Intrinsic Value-312.05 Volume0 Vega0.0248 Time Value312.87 Open Interest5 Rho-0.0021 Delta / Theta0.0142
					387.05	Price @ Feb 13, 2026 20:14 GMT
11.65	10.95%	10.6	12.6	339	387.50	20.44	-29.03%	16.3	18.7	54
APP Call 387.50 Exp: Feb 20, 2026 Last: 11.65 Chg.: 10.95% SymbolAPP\|20260220\|387.50C Delta0.4672 Imp Vol0.6455 Bid10.6 Gamma0.0116 Theoretical11.65 Ask12.6 Theta-0.9886 Intrinsic Value-0.45 Volume339 Vega0.2108 Time Value12.1 Open Interest94 Rho0.0321 Delta / Theta-0.4725 APP Put 387.50 Exp: Feb 20, 2026 Last: 20.44 Chg.: -29.03% SymbolAPP\|20260220\|387.50P Delta-0.5267 Imp Vol0.7145 Bid16.3 Gamma0.0105 Theoretical17.5 Ask18.7 Theta-1.0581 Intrinsic Value0.45 Volume54 Vega0.211 Time Value19.99 Open Interest15 Rho-0.0363 Delta / Theta0.4978
10.91	25.4%	10.5	11.4	598	390.00	18.5	-35.34%	17.9	20.1	152
APP Call 390.00 Exp: Feb 20, 2026 Last: 10.91 Chg.: 25.4% SymbolAPP\|20260220\|390.00C Delta0.4408 Imp Vol0.66 Bid10.5 Gamma0.0113 Theoretical10.91 Ask11.4 Theta-1.0019 Intrinsic Value-2.95 Volume598 Vega0.2092 Time Value13.86 Open Interest691 Rho0.0303 Delta / Theta-0.4399 APP Put 390.00 Exp: Feb 20, 2026 Last: 18.5 Chg.: -35.34% SymbolAPP\|20260220\|390.00P Delta-0.5553 Imp Vol0.6933 Bid17.9 Gamma0.0108 Theoretical18.5 Ask20.1 Theta-1.0174 Intrinsic Value2.95 Volume152 Vega0.2095 Time Value15.55 Open Interest1,101 Rho-0.0381 Delta / Theta0.5458
9.92	34.05%	9.4	10.3	195	392.50	19.8	-37.93%	19	21.7	76
APP Call 392.50 Exp: Feb 20, 2026 Last: 9.92 Chg.: 34.05% SymbolAPP\|20260220\|392.50C Delta0.4133 Imp Vol0.6595 Bid9.4 Gamma0.0111 Theoretical9.92 Ask10.3 Theta-0.9874 Intrinsic Value-5.45 Volume195 Vega0.2065 Time Value15.37 Open Interest78 Rho0.0284 Delta / Theta-0.4185 APP Put 392.50 Exp: Feb 20, 2026 Last: 19.8 Chg.: -37.93% SymbolAPP\|20260220\|392.50P Delta-0.5833 Imp Vol0.6829 Bid19 Gamma0.0108 Theoretical19.8 Ask21.7 Theta-0.9884 Intrinsic Value5.45 Volume76 Vega0.2068 Time Value14.35 Open Interest6 Rho-0.0396 Delta / Theta0.5902

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	6,596.26	+136.77	+2.12%
NSE All Share	182,313.08	+3687.45	+2.06%
US 30	49,456.4	+4.5	+0.01%
US 500	6,830.5	-2.3	-0.03%
FTSE 100	10,446.35	+43.91	+0.42%
DAX	24,914.88	+62.19	+0.25%
South Africa Top 40	112,558.10	-1659.30	-1.45%

Brent Oil	67.75	+0.23	+0.34%
Crude Oil WTI	62.89	+0.05	+0.08%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
Copper	5.8030	+0.0175	+0.30%
London Cocoa	2,565.00	-45.00	-1.72%
London Wheat	163.60	-0.70	-0.43%

Nigeria 10Y	16.539	+0.002	+0.01%
Nigeria 2Y	16.045	+0.002	+0.01%
U.K. 10Y	4.4180	-0.0360	-0.81%
Germany 10Y	2.7573	-0.0197	-0.71%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 5Y	3.609	-0.059	-1.61%
U.S. 2Y	3.410	-0.056	-1.62%

Fidelitybk	20.900	+0.900	+4.50%
Zenith Bank	81.40	+3.40	+4.36%
UBA	48.30	+0.80	+1.68%
First HoldCo	48.15	+0.15	+0.31%
Guaranty Trust Holding	112.00	+5.00	+4.67%
Sterling Bank	7.950	+0.250	+3.25%
Dangote Cement	726.30	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	390.55	+23.64	+6.44%
	3603	6.00	-0.05	-0.83%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	48.15	+0.31%	106.34M
Zenith Bank	81.40	+4.36%	72.60M
Guaranty Trust Holding	112.00	+4.67%	45.04M
Presco	1,900.00	+6.74%	4.44M
Aradel Holdings	997.00	+0.61%	3.05M
Nestle Nigeria	2,662.00	+10.00%	1.39M
Seplat Petroleum	8,400.00	+3.61%	473.81K

Name	Last	Chg. %	Vol.
Infinity Trust Mortgage Bank	9.90	+10.00%	222.87K
Union Dicon Salt	20.90	+10.00%	1.37M
McNichols	7.70	+10.00%	12.34M
Cornerst	6.38	+10.00%	3.45M
Nestle Nigeria	2,662.00	+10.00%	1.39M
Okomu Oil Palm	1,327.00	+9.99%	276.08K
Rtbriscoe	17.42	+9.97%	4.96M

Name	Last	Chg. %	Vol.
Skyway Aviation Handling Company	135.00	-10.00%	206.26K
Guinness Nigeria	315.00	-9.97%	479.31K
Omatek Ventures	2.99	-9.39%	13.48M
Npfmcrfbk	5.600	-6.51%	3.00M
Etranz	22.950	-6.33%	3.56M
Austin Laz	4.80	-5.70%	1.69M
Sovereign Trust Insurance Plc	2.80	-5.08%	14.43M