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

404.39 +28.01 +7.44%

18/02 - Closed. Currency in USD

Pre Market

402.60

-1.79

-0.44%

12:52:49 - Real-time Data

Type: Equity

Market: United States

Volume: 5,754,218
Bid/Ask: 0.00 / 0.00
Day's Range: 372.50 - 407.18

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

Feb 18, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
324	0%	330.9	345.8	0	65.00	0.05	0%	0	0.1	0
APP Call 65.00 Exp: Feb 20, 2026 Last: 324 Chg.: 0% SymbolAPP\|20260220\|65.00C Delta0.9963 Imp Vol10.8253 Bid330.9 Gamma0 Theoretical338.35 Ask345.8 Theta-0.9009 Intrinsic Value338.73 Volume0 Vega0.0033 Time Value-14.73 Open Interest44 Rho0.0035 Delta / Theta-1.1058 APP Put 65.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260220\|65.00P Delta-0.0011 Imp Vol9.0326 Bid0 Gamma0 Theoretical0.1 Ask0.1 Theta-0.2472 Intrinsic Value-338.73 Volume0 Vega0.0011 Time Value338.78 Open Interest170 Rho0 Delta / Theta0.0044
0	0%	325.9	340.8	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 Delta0.9961 Imp Vol10.3816 Bid325.9 Gamma0 Theoretical333.35 Ask340.8 Theta-0.9011 Intrinsic Value333.73 Volume0 Vega0.0034 Time Value-333.73 Open Interest2 Rho0.0037 Delta / Theta-1.1054 APP Put 70.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolAPP\|20260220\|70.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask4.3 Theta0 Intrinsic Value-333.73 Volume0 Vega0 Time Value333.78 Open Interest20 Rho0 Delta / Theta0
475.28	0%	320.9	335.8	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 Delta0.9959 Imp Vol9.9711 Bid320.9 Gamma0 Theoretical328.35 Ask335.8 Theta-0.9009 Intrinsic Value328.73 Volume0 Vega0.0036 Time Value146.55 Open Interest1 Rho0.004 Delta / Theta-1.1055 APP Put 75.00 Exp: Feb 20, 2026 Last: 0.82 Chg.: 0% SymbolAPP\|20260220\|75.00P Delta-0.0179 Imp Vol14.5574 Bid0 Gamma0.0001 Theoretical4.3 Ask4.3 Theta-4.7824 Intrinsic Value-328.73 Volume0 Vega0.0131 Time Value329.55 Open Interest5 Rho-0.0006 Delta / Theta0.0037
					403.73	Price @ Feb 18, 2026 20:14 GMT
9.3	210%	8.1	9.5	454	405.00	10.85	-63.08%	10.2	11.8	145
APP Call 405.00 Exp: Feb 20, 2026 Last: 9.3 Chg.: 210% SymbolAPP\|20260220\|405.00C Delta0.4809 Imp Vol0.8635 Bid8.1 Gamma0.0155 Theoretical9.3 Ask9.5 Theta-2.5836 Intrinsic Value-1.27 Volume454 Vega0.1188 Time Value10.57 Open Interest401 Rho0.0101 Delta / Theta-0.1862 APP Put 405.00 Exp: Feb 20, 2026 Last: 10.85 Chg.: -63.08% SymbolAPP\|20260220\|405.00P Delta-0.5216 Imp Vol0.8202 Bid10.2 Gamma0.0163 Theoretical10.85 Ask11.8 Theta-2.4164 Intrinsic Value1.27 Volume145 Vega0.1188 Time Value9.58 Open Interest48 Rho-0.0106 Delta / Theta0.2159
9.05	248.08%	7.2	8.5	79	407.50	12.5	-63.02%	12.1	13.4	11
APP Call 407.50 Exp: Feb 20, 2026 Last: 9.05 Chg.: 248.08% SymbolAPP\|20260220\|407.50C Delta0.4397 Imp Vol0.833 Bid7.2 Gamma0.0159 Theoretical7.85 Ask8.5 Theta-2.4659 Intrinsic Value-3.77 Volume79 Vega0.1176 Time Value12.82 Open Interest248 Rho0.0093 Delta / Theta-0.1783 APP Put 407.50 Exp: Feb 20, 2026 Last: 12.5 Chg.: -63.02% SymbolAPP\|20260220\|407.50P Delta-0.5598 Imp Vol0.8402 Bid12.1 Gamma0.0158 Theoretical12.5 Ask13.4 Theta-2.4501 Intrinsic Value3.77 Volume11 Vega0.1176 Time Value8.73 Open Interest10 Rho-0.0113 Delta / Theta0.2285
6.8	209.09%	6.7	7.2	1,284	410.00	13.5	-61.97%	13.1	14.8	181
APP Call 410.00 Exp: Feb 20, 2026 Last: 6.8 Chg.: 209.09% SymbolAPP\|20260220\|410.00C Delta0.4002 Imp Vol0.8278 Bid6.7 Gamma0.0157 Theoretical6.8 Ask7.2 Theta-2.4 Intrinsic Value-6.27 Volume1,284 Vega0.1152 Time Value13.07 Open Interest1,400 Rho0.0085 Delta / Theta-0.1667 APP Put 410.00 Exp: Feb 20, 2026 Last: 13.5 Chg.: -61.97% SymbolAPP\|20260220\|410.00P Delta-0.6049 Imp Vol0.7961 Bid13.1 Gamma0.0162 Theoretical13.5 Ask14.8 Theta-2.2631 Intrinsic Value6.27 Volume181 Vega0.1148 Time Value7.23 Open Interest314 Rho-0.0121 Delta / Theta0.2673

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	113,650.76	-686.11	-0.60%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,469.4	-193.6	-0.39%
US 500	6,855.4	-25.9	-0.38%
US Tech 100	24,774.9	-124.0	-0.50%
DAX Futures	25,112.0	-227.0	-0.90%
Dollar Index	97.615	-0.006	-0.01%

Gold	5,009.09	-0.41	-0.01%
Silver	78.208	+0.609	+0.79%
Crude Oil WTI	65.96	+0.91	+1.40%
Brent Oil	71.24	+0.89	+1.27%
Natural Gas	3.045	+0.034	+1.13%
Copper	5.7430	-0.0600	-1.03%
US Corn	427.40	+0.40	+0.09%

USD/ZAR	16.1572	+0.1022	+0.64%
EUR/USD	1.1791	+0.0007	+0.06%
GBP/USD	1.3490	-0.0014	-0.10%
USD/JPY	154.67	-0.13	-0.08%
GBP/JPY	208.65	-0.38	-0.18%
USD/CAD	1.3681	-0.0016	-0.12%
AUD/USD	0.7054	+0.0011	+0.16%

Nampak	49,401	-299	-0.60%
MTN	19,661	-294	-1.47%
Standard Bank	32,551	+123	+0.38%
FirstRand Ltd	9,802	-5	-0.05%
Capitec	477,926	-896	-0.19%
African Rainbow Minerals	21,721	-116	-0.53%
Naspers	91,427	-128	-0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	404.39	+28.01	+7.44%

Market Movers

Name	Last	Chg. %	Vol.
Sasol	13,756	+7.15%	3.14M
Prosus	84,167	-0.07%	492.38K
Gold Fields	82,714	-1.96%	491.55K
BHP Group Ltd	58,925.00	-1.30%	488.49K
Naspers	91,413	-0.16%	458.51K
AngloGold Ashanti ADR	168,491	-2.29%	214.37K
Capitec	477,900	-0.19%	56.87K

Name	Last	Chg. %	Vol.
Brimstone Investment	601	+9.07%	1.00
Delta Property Fund	38	+8.57%	25.00K
ISA Holdings	252	+7.23%	0.10K
Sasol	13,756	+7.15%	3.14M
Copper 360	79.00	+6.76%	715.97K
Goldrush Holdings Prf	551	+3.96%	8.29K
Purple Capital Ltd	219	+3.79%	169.10K

Name	Last	Chg. %	Vol.
Europa Metals	16	-65.96%	95.10K
Visual International	1	-50.00%	5.00K
Randgold Exploration	78	-22.00%	2.56K
AfroCentric Investment Corp	90	-15.09%	40.95K
Quantum Foods Holdings	870	-12.91%	8.82K
Mustek Ltd	1,401	-7.83%	28.47K
Kumba Iron Ore	34,768	-5.05%	225.16K