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

313.27 +9.51 +3.13%

19:45:50 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,203,706
Bid/Ask: 0.00 / 0.00
Day's Range: 305.78 - 317.55

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

Aug 13, 2026 17:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	140.9	150.2	0	165.00	0	0%	0	0.05	0
APP Call 165.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|165.00C Delta0.9995 Imp Vol3.8098 Bid140.9 Gamma0 Theoretical146.96 Ask150.2 Theta-0.0714 Intrinsic Value147.62 Volume0 Vega0.0003 Time Value-147.62 Open Interest0 Rho0.0045 Delta / Theta-14.0075 APP Put 165.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|165.00P Delta-0.0012 Imp Vol4.1671 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.1385 Intrinsic Value-147.62 Volume0 Vega0.0007 Time Value147.62 Open Interest1 Rho0 Delta / Theta0.0089
0	0%	135	147	0	170.00	0	0%	0	0.6	0
APP Call 170.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|170.00C Delta0.9995 Imp Vol3.6236 Bid135 Gamma0 Theoretical141.96 Ask147 Theta-0.0689 Intrinsic Value142.62 Volume0 Vega0.0003 Time Value-142.62 Open Interest0 Rho0.0047 Delta / Theta-14.5167 APP Put 170.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|170.00P Delta-0.0095 Imp Vol5.2512 Bid0 Gamma0.0003 Theoretical0.3 Ask0.6 Theta-1.0916 Intrinsic Value-142.62 Volume0 Vega0.0042 Time Value142.62 Open Interest7 Rho-0.0001 Delta / Theta0.0087
138.03	0%	131.2	141.1	1	175.00	0	0%	0	3.1	0
APP Call 175.00 Exp: Aug 14, 2026 Last: 138.03 Chg.: 0% SymbolAPP\|20260814\|175.00C Delta0.9748 Imp Vol6.1527 Bid131.2 Gamma0.0006 Theoretical138.03 Ask141.1 Theta-2.975 Intrinsic Value137.62 Volume1 Vega0.0096 Time Value0.41 Open Interest0 Rho0.0045 Delta / Theta-0.3277 APP Put 175.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolAPP\|20260814\|175.00P Delta-0.0323 Imp Vol6.5934 Bid0 Gamma0.0007 Theoretical1.55 Ask3.1 Theta-3.8952 Intrinsic Value-137.62 Volume0 Vega0.0118 Time Value137.62 Open Interest8 Rho-0.0003 Delta / Theta0.0083
					312.62	Price @ Aug 13, 2026 17:15 GMT
2.65	44.02%	2.6	3.1	1,478	315.00	5.7	-56.85%	5.1	6	248
APP Call 315.00 Exp: Aug 14, 2026 Last: 2.65 Chg.: 44.02% SymbolAPP\|20260814\|315.00C Delta0.3929 Imp Vol0.6407 Bid2.6 Gamma0.0368 Theoretical2.85 Ask3.1 Theta-2.0229 Intrinsic Value-2.38 Volume1,478 Vega0.0628 Time Value5.03 Open Interest369 Rho0.0033 Delta / Theta-0.1942 APP Put 315.00 Exp: Aug 14, 2026 Last: 5.7 Chg.: -56.85% SymbolAPP\|20260814\|315.00P Delta-0.6181 Imp Vol0.5869 Bid5.1 Gamma0.0401 Theoretical5.55 Ask6 Theta-1.8101 Intrinsic Value2.38 Volume248 Vega0.0623 Time Value3.32 Open Interest710 Rho-0.0047 Delta / Theta0.3415
1.89	45.38%	1.6	2.3	309	317.50	8.27	-41.35%	6.4	7.9	59
APP Call 317.50 Exp: Aug 14, 2026 Last: 1.89 Chg.: 45.38% SymbolAPP\|20260814\|317.50C Delta0.3028 Imp Vol0.6304 Bid1.6 Gamma0.0339 Theoretical1.95 Ask2.3 Theta-1.8058 Intrinsic Value-4.88 Volume309 Vega0.057 Time Value6.77 Open Interest205 Rho0.0025 Delta / Theta-0.1677 APP Put 317.50 Exp: Aug 14, 2026 Last: 8.27 Chg.: -41.35% SymbolAPP\|20260814\|317.50P Delta-0.7175 Imp Vol0.5704 Bid6.4 Gamma0.0364 Theoretical7.15 Ask7.9 Theta-1.5549 Intrinsic Value4.88 Volume59 Vega0.0552 Time Value3.39 Open Interest94 Rho-0.0053 Delta / Theta0.4614
1.35	29.81%	1.15	1.5	1,105	320.00	9.3	-46.98%	8.2	10	105
APP Call 320.00 Exp: Aug 14, 2026 Last: 1.35 Chg.: 29.81% SymbolAPP\|20260814\|320.00C Delta0.2258 Imp Vol0.6316 Bid1.15 Gamma0.0291 Theoretical1.33 Ask1.5 Theta-1.5563 Intrinsic Value-7.38 Volume1,105 Vega0.0491 Time Value8.73 Open Interest1,095 Rho0.0019 Delta / Theta-0.1451 APP Put 320.00 Exp: Aug 14, 2026 Last: 9.3 Chg.: -46.98% SymbolAPP\|20260814\|320.00P Delta-0.7966 Imp Vol0.5765 Bid8.2 Gamma0.0301 Theoretical9.1 Ask10 Theta-1.3103 Intrinsic Value7.38 Volume105 Vega0.0462 Time Value1.92 Open Interest651 Rho-0.0056 Delta / Theta0.6079

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	106,249.64	-964.76	-0.90%
S. Africa 40 Futures	106,935	-942	-0.87%
US 30	53,745.2	-25.0	-0.05%
US 500	7,792.0	+43.5	+0.56%
US Tech 100	30,121.2	+378.6	+1.27%
DAX Futures	26,411.0	0.0	0.00%
Dollar Index	99.857	-0.042	-0.04%

Gold	4,415.26	-52.24	-1.17%
Silver	64.910	-0.790	-1.20%
Crude Oil WTI	82.04	-1.23	-1.48%
Brent Oil	87.74	-1.24	-1.39%
Natural Gas	2.717	-0.087	-3.10%
Copper	6.6050	-0.0105	-0.16%
US Corn	472.13	-7.88	-1.64%

USD/ZAR	16.2100	+0.0661	+0.41%
EUR/USD	1.1529	+0.0004	+0.03%
GBP/USD	1.3482	-0.0012	-0.09%
USD/JPY	159.52	+0.10	+0.06%
GBP/JPY	215.06	-0.09	-0.04%
USD/CAD	1.3933	-0.0008	-0.06%
AUD/USD	0.7058	-0.0005	-0.07%

Nampak	44,250	+149	+0.34%
MTN	19,100	+62	+0.33%
Standard Bank	32,772	+453	+1.40%
FirstRand Ltd	9,921	+29	+0.29%
Capitec	482,552	+5811	+1.22%
African Rainbow Minerals	17,800	-647	-3.51%
Naspers	79,300	-1693	-2.09%

Recent Quotes

Name	Price	Chg.	Chg. %
APP	313.27	+9.51	+3.13%
ARS/PHP	0.04112	+0.00011	+0.26%
RTS Telecom	54.02	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
MTN	19,100	+0.33%	5.22M
Naspers	79,300	-2.09%	2.90M
Standard Bank	32,772	+1.40%	2.79M
Gold Fields	64,200	-3.01%	1.86M
AngloGold Ashanti ADR	153,900	-3.20%	1.21M
Valterra Platinum	141,037	-4.78%	916.59K
Capitec	482,552	+1.22%	226.48K

Name	Last	Chg. %	Vol.
Goldrush Holdings Prf	729	+15.90%	2.18K
AfroCentric Investment Corp	88	+14.29%	5.00K
Novus Holdings Ltd	650	+12.85%	4.69K
Gemfields	72	+12.50%	1.08K
Quantum Foods Holdings	929	+8.91%	0.34K
Finbond Group Ltd	88	+8.64%	40.98K
Montauk Renewables	3,100.00	+8.43%	0.15K

Name	Last	Chg. %	Vol.
Africa Bitcoin	400.00	-19.19%	5.08K
Deneb Investments	211	-15.60%	42.31K
Salungano	95	-9.52%	365.86K
MC Mining	295	-8.10%	8.30K
Pan African Resources	2,338	-6.93%	5.19M
Sappi	1,382	-6.37%	6.01M
Delta Property Fund	36	-5.26%	97.89K