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

313.65 -5.40 -1.69%

21:55:21 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,790,269
Bid/Ask: 0.00 / 0.00
Day's Range: 309.41 - 331.81

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

Sep 03, 2026 19:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
165.19	0%	143.4	153.3	4	165.00	0	0%	0	0.05	0
APP Call 165.00 Exp: Sep 04, 2026 Last: 165.19 Chg.: 0% SymbolAPP\|20260904\|165.00C Delta0.9712 Imp Vol7.0995 Bid143.4 Gamma0.0006 Theoretical148.35 Ask153.3 Theta-3.8237 Intrinsic Value149.83 Volume4 Vega0.0107 Time Value15.36 Open Interest0 Rho0.0042 Delta / Theta-0.254 APP Put 165.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|165.00P Delta-0.0012 Imp Vol4.1657 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.1385 Intrinsic Value-149.83 Volume0 Vega0.0007 Time Value149.83 Open Interest0 Rho0 Delta / Theta0.0089
160.19	0%	138.2	148.3	4	170.00	0	0%	0	0.05	0
APP Call 170.00 Exp: Sep 04, 2026 Last: 160.19 Chg.: 0% SymbolAPP\|20260904\|170.00C Delta0.9714 Imp Vol6.7163 Bid138.2 Gamma0.0006 Theoretical143.25 Ask148.3 Theta-3.5997 Intrinsic Value144.83 Volume4 Vega0.0107 Time Value15.36 Open Interest0 Rho0.0044 Delta / Theta-0.2699 APP Put 170.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|170.00P Delta-0.0013 Imp Vol3.9821 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1378 Intrinsic Value-144.83 Volume0 Vega0.0007 Time Value144.83 Open Interest0 Rho0 Delta / Theta0.0093
154.33	13.14%	133.6	142.2	4	175.00	0	0%	0	0.6	0
APP Call 175.00 Exp: Sep 04, 2026 Last: 154.33 Chg.: 13.14% SymbolAPP\|20260904\|175.00C Delta0.9757 Imp Vol6.0927 Bid133.6 Gamma0.0006 Theoretical137.9 Ask142.2 Theta-2.8584 Intrinsic Value139.83 Volume4 Vega0.0093 Time Value14.5 Open Interest1 Rho0.0046 Delta / Theta-0.3413 APP Put 175.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260904\|175.00P Delta-0.0099 Imp Vol5.0221 Bid0 Gamma0.0003 Theoretical0.3 Ask0.6 Theta-1.0845 Intrinsic Value-139.83 Volume0 Vega0.0043 Time Value139.83 Open Interest0 Rho-0.0001 Delta / Theta0.0091
					314.83	Price @ Sep 03, 2026 19:44 GMT
3.06	-61.75%	2.7	3.3	921	315.00	5.9	43.2%	5.4	6.1	289
APP Call 315.00 Exp: Sep 04, 2026 Last: 3.06 Chg.: -61.75% SymbolAPP\|20260904\|315.00C Delta0.3953 Imp Vol0.6693 Bid2.7 Gamma0.0353 Theoretical3 Ask3.3 Theta-2.1156 Intrinsic Value-0.17 Volume921 Vega0.0629 Time Value3.23 Open Interest299 Rho0.0033 Delta / Theta-0.1868 APP Put 315.00 Exp: Sep 04, 2026 Last: 5.9 Chg.: 43.2% SymbolAPP\|20260904\|315.00P Delta-0.6159 Imp Vol0.6116 Bid5.4 Gamma0.0383 Theoretical5.75 Ask6.1 Theta-1.8898 Intrinsic Value0.17 Volume289 Vega0.0624 Time Value5.73 Open Interest524 Rho-0.0047 Delta / Theta0.3259
2.21	-65.47%	1.95	2.5	171	317.50	8.41	72.34%	6.8	8	93
APP Call 317.50 Exp: Sep 04, 2026 Last: 2.21 Chg.: -65.47% SymbolAPP\|20260904\|317.50C Delta0.3151 Imp Vol0.6822 Bid1.95 Gamma0.0319 Theoretical2.23 Ask2.5 Theta-1.9878 Intrinsic Value-2.67 Volume171 Vega0.058 Time Value4.88 Open Interest206 Rho0.0026 Delta / Theta-0.1585 APP Put 317.50 Exp: Sep 04, 2026 Last: 8.41 Chg.: 72.34% SymbolAPP\|20260904\|317.50P Delta-0.708 Imp Vol0.6057 Bid6.8 Gamma0.0348 Theoretical7.4 Ask8 Theta-1.6785 Intrinsic Value2.67 Volume93 Vega0.0561 Time Value5.74 Open Interest49 Rho-0.0052 Delta / Theta0.4218
1.61	-69.04%	1.5	1.7	1,123	320.00	10.07	67.83%	8.7	9.9	199
APP Call 320.00 Exp: Sep 04, 2026 Last: 1.61 Chg.: -69.04% SymbolAPP\|20260904\|320.00C Delta0.2442 Imp Vol0.6899 Bid1.5 Gamma0.0279 Theoretical1.6 Ask1.7 Theta-1.7744 Intrinsic Value-5.17 Volume1,123 Vega0.0512 Time Value6.78 Open Interest607 Rho0.002 Delta / Theta-0.1376 APP Put 320.00 Exp: Sep 04, 2026 Last: 10.07 Chg.: 67.83% SymbolAPP\|20260904\|320.00P Delta-0.7865 Imp Vol0.6065 Bid8.7 Gamma0.0294 Theoretical9.3 Ask9.9 Theta-1.4199 Intrinsic Value5.17 Volume199 Vega0.0475 Time Value4.9 Open Interest294 Rho-0.0057 Delta / Theta0.5539

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	109,277.18	+1547.09	+1.44%
S. Africa 40 Futures	108,865	+1461	+1.36%
US 30	53,683.0	+621.5	+1.17%
US 500	7,746.4	+79.7	+1.04%
US Tech 100	29,470.9	+327.6	+1.12%
DAX Futures	26,069.0	+193.0	+0.75%
Dollar Index	98.950	-0.602	-0.60%

Gold	4,525.91	+111.31	+2.52%
Silver	67.671	+2.208	+3.37%
Crude Oil WTI	91.62	+0.61	+0.67%
Brent Oil	95.68	+0.05	+0.05%
Natural Gas	2.915	-0.041	-1.39%
Copper	6.6733	+0.0803	+1.22%
US Corn	539.25	-4.25	-0.78%

USD/ZAR	15.9952	-0.0551	-0.34%
EUR/USD	1.1628	+0.0040	+0.35%
GBP/USD	1.3527	+0.0040	+0.30%
USD/JPY	155.73	-2.98	-1.88%
GBP/JPY	210.66	-3.38	-1.58%
USD/CAD	1.3788	-0.0056	-0.40%
AUD/USD	0.7204	+0.0035	+0.49%

Nampak	44,400	-100	-0.22%
MTN	20,550	+1050	+5.38%
Standard Bank	32,100	+400	+1.26%
FirstRand Ltd	9,584	+2	+0.02%
Capitec	463,827	+404	+0.09%
African Rainbow Minerals	18,290	+703	+4.00%
Naspers	74,618	-261	-0.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	313.65	-5.40	-1.69%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	5,235	+2.49%	19.03M
MTN	20,550	+5.38%	7.35M
Harmony Gold Mining Company	32,775	+4.52%	4.89M
Northam Platinum Holdings	31,392.00	+2.26%	3.33M
Gold Fields	76,233	+4.74%	3.05M
Valterra Platinum	138,583	+1.34%	1.04M
AngloGold Ashanti ADR	175,778	+0.72%	906.12K

Name	Last	Chg. %	Vol.
Netcare	12,499	+32.28%	0.47K
Calgro M3 Holdings Ltd	395	+11.27%	139.84K
Transpaco Ltd	4,595	+9.40%	798.00
Impala Platinum	24,561	+9.04%	3.85M
Aspen Pharmacare	15,444	+6.51%	2.27M
Montauk Renewables	3,440.00	+6.50%	10.66K
South Ocean Holdings Ltd	100	+6.38%	20.33K

Name	Last	Chg. %	Vol.
Vunani	221	-9.80%	0.11K
ArcelorMittal	142	-5.33%	636.78K
Combined Moto	3,668	-5.27%	0.07K
Rainbow Chicken	630.00	-5.26%	244.62K
Accelerate Property Fund Ltd	38	-5.00%	1.24M
Choppies Enterprises	100	-4.76%	17.50K
RCL Foods	756	-4.55%	168.54K