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

557.20 +14.84 +2.74%

20:37:39 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,279,816
Bid/Ask: 0.00 / 0.00
Day's Range: 542.00 - 566.22

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 29, 2026 17:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
179.3	0%	195	207.9	0	350.00	0.05	66.67%	0	0.05	4
APP Call 350.00 Exp: Jan 30, 2026 Last: 179.3 Chg.: 0% SymbolAPP\|20260130\|350.00C Delta0.9973 Imp Vol3.2228 Bid195 Gamma0.0001 Theoretical201.45 Ask207.9 Theta-0.4263 Intrinsic Value213 Volume0 Vega0.0024 Time Value-33.7 Open Interest4 Rho0.0095 Delta / Theta-2.3391 APP Put 350.00 Exp: Jan 30, 2026 Last: 0.05 Chg.: 66.67% SymbolAPP\|20260130\|350.00P Delta-0.0019 Imp Vol3.0764 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.2626 Intrinsic Value-213 Volume4 Vega0.0017 Time Value213.05 Open Interest225 Rho0 Delta / Theta0.0071
164.78	0%	185	196.7	0	360.00	0.03	0%	0	0.05	1
APP Call 360.00 Exp: Jan 30, 2026 Last: 164.78 Chg.: 0% SymbolAPP\|20260130\|360.00C Delta0 Imp Vol0 Bid185 Gamma0 Theoretical0 Ask196.7 Theta0 Intrinsic Value203 Volume0 Vega0 Time Value-38.22 Open Interest1 Rho0 Delta / Theta0 APP Put 360.00 Exp: Jan 30, 2026 Last: 0.03 Chg.: 0% SymbolAPP\|20260130\|360.00P Delta-0.0013 Imp Vol2.7658 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1685 Intrinsic Value-203 Volume1 Vega0.0012 Time Value203.03 Open Interest460 Rho0 Delta / Theta0.0076
154.83	0%	175	187.1	0	370.00	0.07	-61.11%	0	0.6	1
APP Call 370.00 Exp: Jan 30, 2026 Last: 154.83 Chg.: 0% SymbolAPP\|20260130\|370.00C Delta0 Imp Vol0 Bid175 Gamma0 Theoretical0 Ask187.1 Theta0 Intrinsic Value193 Volume0 Vega0 Time Value-38.17 Open Interest1 Rho0 Delta / Theta0 APP Put 370.00 Exp: Jan 30, 2026 Last: 0.07 Chg.: -61.11% SymbolAPP\|20260130\|370.00P Delta-0.0027 Imp Vol2.8193 Bid0 Gamma0.0001 Theoretical0.07 Ask0.6 Theta-0.3439 Intrinsic Value-193 Volume1 Vega0.0024 Time Value193.07 Open Interest45 Rho0 Delta / Theta0.008
					563	Price @ Jan 29, 2026 17:45 GMT
4.5	12.5%	2.75	5.5	426	565.00	19.7	-18.53%	16.1	21.8	47
APP Call 565.00 Exp: Jan 30, 2026 Last: 4.5 Chg.: 12.5% SymbolAPP\|20260130\|565.00C Delta0.2983 Imp Vol0.8448 Bid2.75 Gamma0.0142 Theoretical4.5 Ask5.5 Theta-4.2427 Intrinsic Value-2 Volume426 Vega0.1001 Time Value6.5 Open Interest231 Rho0.0044 Delta / Theta-0.0703 APP Put 565.00 Exp: Jan 30, 2026 Last: 19.7 Chg.: -18.53% SymbolAPP\|20260130\|565.00P Delta-0.6702 Imp Vol0.9995 Bid16.1 Gamma0.0126 Theoretical19.7 Ask21.8 Theta-5.1884 Intrinsic Value2 Volume47 Vega0.1045 Time Value17.7 Open Interest217 Rho-0.0091 Delta / Theta0.1292
4.3	24.64%	3.5	4.8	51	567.50	0	0%	17.8	21.6	0
APP Call 567.50 Exp: Jan 30, 2026 Last: 4.3 Chg.: 24.64% SymbolAPP\|20260130\|567.50C Delta0.2768 Imp Vol0.8936 Bid3.5 Gamma0.013 Theoretical4.3 Ask4.8 Theta-4.3305 Intrinsic Value-4.5 Volume51 Vega0.0966 Time Value8.8 Open Interest81 Rho0.0041 Delta / Theta-0.0639 APP Put 567.50 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260130\|567.50P Delta-0.7428 Imp Vol0.8182 Bid17.8 Gamma0.0137 Theoretical19.7 Ask21.6 Theta-3.7723 Intrinsic Value4.5 Volume0 Vega0.0931 Time Value-4.5 Open Interest0 Rho-0.0097 Delta / Theta0.1969
3.55	31%	2.95	4.1	529	570.00	24	-29.41%	19.5	25.4	19
APP Call 570.00 Exp: Jan 30, 2026 Last: 3.55 Chg.: 31% SymbolAPP\|20260130\|570.00C Delta0.2423 Imp Vol0.8788 Bid2.95 Gamma0.0123 Theoretical3.55 Ask4.1 Theta-3.9756 Intrinsic Value-7 Volume529 Vega0.0902 Time Value10.55 Open Interest582 Rho0.0036 Delta / Theta-0.061 APP Put 570.00 Exp: Jan 30, 2026 Last: 24 Chg.: -29.41% SymbolAPP\|20260130\|570.00P Delta-0.7135 Imp Vol1.0729 Bid19.5 Gamma0.011 Theoretical24 Ask25.4 Theta-5.2333 Intrinsic Value7 Volume19 Vega0.0982 Time Value17 Open Interest111 Rho-0.0096 Delta / Theta0.1363

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	117,539.22	+197.44	+0.17%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	48,915.8	-99.7	-0.20%
US 500	6,934.3	-43.7	-0.63%
US Tech 100	25,738.2	-284.6	-1.09%
DAX Futures	24,540.5	-393.5	-1.58%
Dollar Index	96.085	-0.189	-0.20%

Gold	5,385.41	+45.21	+0.85%
Silver	115.323	+1.788	+1.58%
Crude Oil WTI	65.11	+1.90	+3.01%
Brent Oil	69.18	+1.81	+2.69%
Natural Gas	3.840	+0.108	+2.89%
Copper	6.2085	+0.2835	+4.78%
US Corn	429.63	-0.38	-0.09%

USD/ZAR	15.7657	+0.0053	+0.03%
EUR/USD	1.1960	+0.0007	+0.06%
GBP/USD	1.3801	-0.0005	-0.04%
USD/JPY	153.03	-0.40	-0.26%
GBP/JPY	211.18	-0.63	-0.30%
USD/CAD	1.3509	-0.0046	-0.34%
AUD/USD	0.7030	-0.0007	-0.10%

Nampak	52,900	-161	-0.30%
MTN	18,060	+86	+0.48%
Standard Bank	29,896	+227	+0.77%
FirstRand Ltd	9,303	+118	+1.28%
Capitec	443,900	+4760	+1.08%
African Rainbow Minerals	26,792	+452	+1.72%
Naspers	102,210	-973	-0.94%

Recent Quotes

	Name	Price	Chg.	Chg. %
	APP	557.20	+14.84	+2.74%
	3533	1,505.00	+5.00	+0.33%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	8,170	-0.64%	16.68M
Impala Platinum	36,438	-0.50%	4.97M
Northam Platinum Holdings	45,380.00	-1.58%	3.59M
Gold Fields	93,610	+0.39%	2.82M
AngloGold Ashanti ADR	176,672	-1.17%	1.35M
Valterra Platinum	176,663	+1.40%	1.32M
Naspers	102,210	-0.94%	1.32M

Name	Last	Chg. %	Vol.
Krugerrand	4,100,000.00	+35.18%	0.00K
Numeral	9	+28.57%	4.10K
Mtn Zakhele Futhi	27.00	+22.73%	137.55K
Brikor	14.00	+16.67%	1.62K
Gemfields	129	+7.50%	7.75K
Afrimat	4,619	+6.67%	933.51K
Krugerrand	8,350,000	+5.68%	0.00K

Name	Last	Chg. %	Vol.
Europa Metals	50	-37.50%	144.02K
Montauk Renewables	2,555.00	-17.58%	32.39K
RH Bophelo	165	-13.16%	2.05K
Weaver Fintech	6,751	-12.30%	5.61K
Grand Parade	198	-11.21%	14.72K
Delta Property Fund	35	-10.26%	35.00K
Sappi	1,858	-7.05%	3.59M