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

543.56 +8.12 +1.52%

27/01 - Closed. Currency in USD

Pre Market

550.61

+7.05

+1.30%

15:23:53 - Real-time Data

Type: Equity

Market: United States

Volume: 4,658,230
Bid/Ask: 0.00 / 0.00
Day's Range: 536.30 - 556.43

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Jan 27, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
179.3	0%	187	199	0	350.00	0.04	0%	0	0.05	0
APP Call 350.00 Exp: Jan 30, 2026 Last: 179.3 Chg.: 0% SymbolAPP\|20260130\|350.00C Delta0.9844 Imp Vol2.3604 Bid187 Gamma0.0003 Theoretical193 Ask199 Theta-0.7931 Intrinsic Value191.87 Volume0 Vega0.0193 Time Value-12.57 Open Interest4 Rho0.028 Delta / Theta-1.2412 APP Put 350.00 Exp: Jan 30, 2026 Last: 0.04 Chg.: 0% SymbolAPP\|20260130\|350.00P Delta-0.0019 Imp Vol1.719 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.0869 Intrinsic Value-191.87 Volume0 Vega0.003 Time Value191.91 Open Interest245 Rho-0.0001 Delta / Theta0.0224
164.78	0%	177	189	0	360.00	0.05	0%	0	0.05	0
APP Call 360.00 Exp: Jan 30, 2026 Last: 164.78 Chg.: 0% SymbolAPP\|20260130\|360.00C Delta0.9835 Imp Vol2.2248 Bid177 Gamma0.0004 Theoretical183 Ask189 Theta-0.7834 Intrinsic Value181.87 Volume0 Vega0.0202 Time Value-17.09 Open Interest1 Rho0.0288 Delta / Theta-1.2555 APP Put 360.00 Exp: Jan 30, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260130\|360.00P Delta-0.0021 Imp Vol1.6165 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.0862 Intrinsic Value-181.87 Volume0 Vega0.0032 Time Value181.92 Open Interest460 Rho-0.0001 Delta / Theta0.0239
154.83	0%	167	179	0	370.00	0.05	0%	0	0.6	0
APP Call 370.00 Exp: Jan 30, 2026 Last: 154.83 Chg.: 0% SymbolAPP\|20260130\|370.00C Delta0.9826 Imp Vol2.0924 Bid167 Gamma0.0004 Theoretical173 Ask179 Theta-0.7732 Intrinsic Value171.87 Volume0 Vega0.0211 Time Value-17.04 Open Interest1 Rho0.0296 Delta / Theta-1.2708 APP Put 370.00 Exp: Jan 30, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260130\|370.00P Delta-0.0157 Imp Vol2.0482 Bid0 Gamma0.0004 Theoretical0.6 Ask0.6 Theta-0.6599 Intrinsic Value-171.87 Volume0 Vega0.0194 Time Value171.92 Open Interest45 Rho-0.0007 Delta / Theta0.0238
					541.87	Price @ Jan 27, 2026 20:15 GMT
15.1	14.39%	14.7	15.5	70	542.50	15.7	-31.74%	14.8	16.1	124
APP Call 542.50 Exp: Jan 30, 2026 Last: 15.1 Chg.: 14.39% SymbolAPP\|20260130\|542.50C Delta0.5125 Imp Vol0.7736 Bid14.7 Gamma0.0105 Theoretical15.1 Ask15.5 Theta-2.5533 Intrinsic Value-0.63 Volume70 Vega0.196 Time Value15.73 Open Interest27 Rho0.0216 Delta / Theta-0.2007 APP Put 542.50 Exp: Jan 30, 2026 Last: 15.7 Chg.: -31.74% SymbolAPP\|20260130\|542.50P Delta-0.4873 Imp Vol0.7967 Bid14.8 Gamma0.0102 Theoretical15.7 Ask16.1 Theta-2.5779 Intrinsic Value0.63 Volume124 Vega0.196 Time Value15.07 Open Interest24 Rho-0.0202 Delta / Theta0.189
14.13	12.14%	13.4	14.6	189	545.00	17.1	-24%	15.2	17.5	86
APP Call 545.00 Exp: Jan 30, 2026 Last: 14.13 Chg.: 12.14% SymbolAPP\|20260130\|545.00C Delta0.487 Imp Vol0.7842 Bid13.4 Gamma0.0103 Theoretical14.13 Ask14.6 Theta-2.5866 Intrinsic Value-3.13 Volume189 Vega0.196 Time Value17.26 Open Interest135 Rho0.0205 Delta / Theta-0.1883 APP Put 545.00 Exp: Jan 30, 2026 Last: 17.1 Chg.: -24% SymbolAPP\|20260130\|545.00P Delta-0.5125 Imp Vol0.8007 Bid15.2 Gamma0.0101 Theoretical17.1 Ask17.5 Theta-2.5897 Intrinsic Value3.13 Volume86 Vega0.196 Time Value13.97 Open Interest182 Rho-0.0212 Delta / Theta0.1979
12.25	16.11%	12.2	13.8	147	547.50	18	-28%	16.4	19.3	44
APP Call 547.50 Exp: Jan 30, 2026 Last: 12.25 Chg.: 16.11% SymbolAPP\|20260130\|547.50C Delta0.4579 Imp Vol0.745 Bid12.2 Gamma0.0108 Theoretical12.25 Ask13.8 Theta-2.4448 Intrinsic Value-5.63 Volume147 Vega0.195 Time Value17.88 Open Interest73 Rho0.0194 Delta / Theta-0.1873 APP Put 547.50 Exp: Jan 30, 2026 Last: 18 Chg.: -28% SymbolAPP\|20260130\|547.50P Delta-0.5398 Imp Vol0.7759 Bid16.4 Gamma0.0104 Theoretical18 Ask19.3 Theta-2.4961 Intrinsic Value5.63 Volume44 Vega0.1951 Time Value12.37 Open Interest31 Rho-0.0222 Delta / Theta0.2162

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	116,826.32	+1206.62	+1.04%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,006.6	+3.2	+0.01%
US 500	6,993.8	+15.2	+0.22%
US Tech 100	26,158.6	+218.9	+0.84%
DAX Futures	24,826.0	-183.0	-0.73%
Dollar Index	96.130	+0.079	+0.08%

Gold	5,314.96	+194.36	+3.80%
Silver	113.990	+8.033	+7.58%
Crude Oil WTI	63.02	+0.63	+1.01%
Brent Oil	67.06	+0.47	+0.71%
Natural Gas	3.669	-0.151	-3.95%
Copper	5.9075	+0.0460	+0.78%
US Corn	429.88	+3.88	+0.91%

USD/ZAR	15.8998	+0.0447	+0.28%
EUR/USD	1.1959	-0.0082	-0.68%
GBP/USD	1.3769	-0.0079	-0.57%
USD/JPY	152.70	+0.45	+0.30%
GBP/JPY	210.26	-0.53	-0.25%
USD/CAD	1.3569	-0.0014	-0.10%
AUD/USD	0.6995	-0.0016	-0.23%

Nampak	53,200	+600	+1.14%
MTN	17,964	-336	-1.84%
Standard Bank	29,552	-458	-1.53%
FirstRand Ltd	9,101	-191	-2.06%
Capitec	436,085	-3909	-0.89%
African Rainbow Minerals	25,744	+537	+2.13%
Naspers	103,806	+9	+0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	543.56	+8.12	+1.52%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	8,180	+5.18%	8.99M
Impala Platinum	36,429	+1.47%	2.58M
Gold Fields	93,001	+7.81%	1.67M
Northam Platinum Holdings	44,877.00	+3.34%	1.31M
Naspers	103,806	+0.01%	848.78K
Valterra Platinum	172,997	-1.37%	684.05K
AngloGold Ashanti ADR	177,856	+5.88%	509.30K

Name	Last	Chg. %	Vol.
Oando Plc	31	+24.00%	20.00K
Sephaku Holdings Ltd	224	+12.00%	152.60K
Gold Fields	93,001	+7.81%	1.67M
Harmony Gold Mining Company	40,106	+7.52%	1.34M
Orion Gold NL	43	+7.50%	16.39M
Lesaka Tech	7,899	+7.45%	73.00
Pan African Resources	3,238	+6.09%	2.97M

Name	Last	Chg. %	Vol.
Numeral	7	-30.00%	76.18K
Visual International	3	-25.00%	1.01M
Brikor	12.00	-14.29%	1.15K
Labat Africa Ltd	7	-12.50%	8.95M
York Timber Holdings Ltd	221	-7.92%	4.42K
Gemfields	120	-6.98%	67.24K
Hulamin	221	-5.56%	9.97K