Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

At Close
Jan 30, 2026 3:59:58 PM EST
473.16USD-16.879%(-96.08)12,170,462
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 30, 2026 9:27:30 AM EST
559.84USD-1.651%(-9.40)8,868
After-hours
Jan 30, 2026 4:58:30 PM EST
474.01USD+0.180%(+0.85)48,042
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Jan 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36824,91913,6854,292


APP Jan 30, 2026 Exp. - Volume by Strike
Puts
Calls

APP Jan 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Jan 30, 2026 Exp. - Max Pain @ $550.00

Puts
Calls


APP Jan 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080.00 C0.100.00%72301-15APP260130C01080000
1,070.00 C00%0APP260130C01070000
1,060.00 C0.150%6601-14APP260130C01060000
1,050.00 C0.050%3301-20APP260130C01050000
1,040.00 C0.140%3301-14APP260130C01040000
1,030.00 C00%0APP260130C01030000
1,020.00 C00%0APP260130C01020000
1,010.00 C2.250%2012-15APP260130C01010000
1,000.00 C0.05-88.89%104001-20APP260130C01000000
990.00 C0.05-83.33%131701-20APP260130C00990000
980.00 C0.30-40.00%1201-05APP260130C00980000
970.00 C0.05-68.75%42301-20APP260130C00970000
960.00 C0.05-75.00%144201-20APP260130C00960000
950.00 C0.13-35.00%22601-16APP260130C00950000
940.00 C2.60-40.91%1212-23APP260130C00940000
930.00 C3.16-38.04%2212-23APP260130C00930000
920.00 C0.25-19.35%12001-20APP260130C00920000
910.00 C2.21+452.50%22501-29APP260130C00910000
900.00 C0.35+288.89%16201-14APP260130C00900000
890.00 C0.79+23.44%32401-14APP260130C00890000
880.00 C0.05-95.45%206801-21APP260130C00880000
870.00 C0.05-83.33%64501-23APP260130C00870000
860.00 C0.05-88.89%115701-23APP260130C00860000
850.00 C0.03+50.00%127601-26APP260130C00850000
840.00 C0.05-95.58%1515201-23APP260130C00840000
830.00 C0.05-95.10%2011301-23APP260130C00830000
820.00 C0.050.00%2012501-23APP260130C00820000
810.00 C0.050.00%3923701-23APP260130C00810000
800.00 C0.10+100.00%17668301-23APP260130C00800000
790.00 C0.050.00%8315101-23APP260130C00790000
785.00 C0.050.00%17501-26APP260130C00785000
780.00 C3.30+6,500.00%143501-26APP260130C00780000
775.00 C0.91-57.67%15201-23APP260130C00775000
770.00 C0.05-96.77%3227301-23APP260130C00770000
765.00 C0.05-50.00%92901-28APP260130C00765000
760.00 C0.15-50.00%713001-29APP260130C00760000
755.00 C1.09+14.74%365001-23APP260130C00755000
750.00 C0.010.00%11,36301-28APP260130C00750000
745.00 C0.32+540.00%18701-28APP260130C00745000
740.00 C0.21+162.50%35001-29APP260130C00740000
735.00 C0.15-76.92%23301-26APP260130C00735000
730.00 C0.05-85.29%525701-29APP260130C00730000
725.00 C0.06-64.71%24601-26APP260130C00725000
720.00 C0.07+600.00%233401-27APP260130C00720000
715.00 C0.09-83.64%15301-26APP260130C00715000
710.00 C0.01-96.00%313601-27APP260130C00710000
705.00 C0.01-94.12%16601-28APP260130C00705000
700.00 C0.04-20.00%450201-29APP260130C00700000
695.00 C0.05-87.50%204801-26APP260130C00695000
692.50 C0.370%6301-23APP260130C00692500
690.00 C0.06-90.00%19501-29APP260130C00690000
687.50 C0.24-4.00%9012701-26APP260130C00687500
685.00 C0.08-20.00%15901-28APP260130C00685000
682.50 C0.05-87.18%734001-26APP260130C00682500
680.00 C0.04-20.00%339201-27APP260130C00680000
677.50 C0.01-96.00%11801-29APP260130C00677500
675.00 C0.03-40.00%324901-29APP260130C00675000
672.50 C0.30-50.00%53801-26APP260130C00672500
670.00 C0.15-57.14%1112901-29APP260130C00670000
667.50 C00%0APP260130C00667500
665.00 C0.65-35.00%210501-22APP260130C00665000
662.50 C0.050%1101-28APP260130C00662500
660.00 C0.06-64.71%1037801-29APP260130C00660000
657.50 C0.160%2101-26APP260130C00657500
655.00 C0.03-40.00%221301-29APP260130C00655000
652.50 C0.15-25.00%53001-27APP260130C00652500
650.00 C0.01-80.00%1534001-29APP260130C00650000
647.50 C0.05-88.10%4901-28APP260130C00647500
645.00 C0.050.00%132901-29APP260130C00645000
642.50 C0.05-66.67%1625701-28APP260130C00642500
640.00 C0.01-80.00%574601-29APP260130C00640000
637.50 C0.15-81.25%25201-27APP260130C00637500
635.00 C0.050.00%9643101-29APP260130C00635000
632.50 C0.15-66.67%11601-28APP260130C00632500
630.00 C0.050.00%6346801-29APP260130C00630000
627.50 C0.08-68.00%218401-29APP260130C00627500
625.00 C0.05-50.00%10348201-29APP260130C00625000
622.50 C0.05-58.33%53026101-29APP260130C00622500
620.00 C0.150.00%82243001-29APP260130C00620000
617.50 C0.10-65.52%416001-29APP260130C00617500
615.00 C0.20-28.57%8433001-29APP260130C00615000
612.50 C0.23-71.25%9815101-29APP260130C00612500
610.00 C0.250.00%1,1481,32401-29APP260130C00610000
607.50 C0.35-38.60%304501-29APP260130C00607500
605.00 C0.50-28.57%37431301-29APP260130C00605000
602.50 C0.60-40.59%204001-29APP260130C00602500
600.00 C0.80+50.94%1,3571,58801-29APP260130C00600000
597.50 C1.02+78.95%42326701-29APP260130C00597500
595.00 C1.28+88.24%17215101-29APP260130C00595000
592.50 C1.60+88.24%13911101-29APP260130C00592500
590.00 C2.20+120.00%67957701-29APP260130C00590000
587.50 C2.58+122.41%11810501-29APP260130C00587500
585.00 C3.10+131.34%1,51370501-29APP260130C00585000
582.50 C2.53+105.69%7612601-29APP260130C00582500
580.00 C3.98+124.86%89185001-29APP260130C00580000
577.50 C5.40+170.00%13010401-29APP260130C00577500
575.00 C6.30+173.91%57742901-29APP260130C00575000
572.50 C7.40+129.10%3011801-29APP260130C00572500
570.00 C8.68+220.30%1,19161701-29APP260130C00570000
567.50 C10.00+189.86%979401-29APP260130C00567500
565.00 C11.32+183.00%67539701-29APP260130C00565000
562.50 C11.61+87.26%17510801-29APP260130C00562500
560.00 C14.50+168.52%78939201-29APP260130C00560000
557.50 C13.40+110.69%757401-29APP260130C00557500
555.00 C18.20+170.03%52929601-29APP260130C00555000
552.50 C19.00+211.48%25318001-29APP260130C00552500
550.00 C21.99+158.71%8121,22501-29APP260130C00550000
547.50 C23.00+127.72%418601-29APP260130C00547500
545.00 C26.49+136.52%11319101-29APP260130C00545000
542.50 C24.40+105.04%133701-29APP260130C00542500
540.00 C30.94+162.20%11936501-29APP260130C00540000
537.50 C27.25+101.85%32901-29APP260130C00537500
535.00 C31.00+106.67%4612201-29APP260130C00535000
532.50 C33.65+40.21%512001-29APP260130C00532500
530.00 C38.90+94.50%18833901-29APP260130C00530000
527.50 C37.00+68.18%184901-29APP260130C00527500
525.00 C37.10+56.54%3311801-29APP260130C00525000
522.50 C31.70-8.25%132201-29APP260130C00522500
520.00 C42.82+75.06%2925601-29APP260130C00520000
517.50 C41.00+27.73%13601-29APP260130C00517500
515.00 C53.40+67.98%2910201-29APP260130C00515000
512.50 C34.50-4.17%13501-29APP260130C00512500
510.00 C44.70-4.67%24401-29APP260130C00510000
507.50 C32.20-7.89%6301-23APP260130C00507500
505.00 C58.42+13.50%4901-29APP260130C00505000
502.50 C42.56-3.23%2301-28APP260130C00502500
500.00 C57.05+35.83%62601-29APP260130C00500000
497.50 C47.08+12.55%6201-28APP260130C00497500
495.00 C56.63+6.25%22701-29APP260130C00495000
492.50 C55.670%6201-28APP260130C00492500
490.00 C62.41+3.19%6501-28APP260130C00490000
487.50 C65.02+0.43%5601-29APP260130C00487500
485.00 C67.43+16.48%51001-29APP260130C00485000
482.50 C83.22+35.54%81201-29APP260130C00482500
480.00 C82.41+31.50%103401-29APP260130C00480000
477.50 C88.17+33.19%21101-29APP260130C00477500
475.00 C87.39+19.84%61201-29APP260130C00475000
472.50 C70.85-3.25%61301-28APP260130C00472500
470.00 C75.03+16.33%1461201-27APP260130C00470000
467.50 C76.42-1.58%101201-28APP260130C00467500
465.00 C91.00+5.19%41001-29APP260130C00465000
462.50 C81.37-1.37%81401-28APP260130C00462500
460.00 C95.96+13.28%41901-29APP260130C00460000
457.50 C86.56+1.98%61701-28APP260130C00457500
455.00 C89.69+0.38%18701-28APP260130C00455000
452.50 C88.95-1.98%122301-28APP260130C00452500
450.00 C114.12+21.65%12301-29APP260130C00450000
447.50 C104.62+11.44%163701-29APP260130C00447500
445.00 C98.79+0.69%81701-28APP260130C00445000
442.50 C109.58+4.69%165401-29APP260130C00442500
440.00 C105.28+2.13%41201-28APP260130C00440000
437.50 C109.62+6.63%2401-28APP260130C00437500
435.00 C124.40+17.49%3301-29APP260130C00435000
432.50 C108.68-1.83%4601-28APP260130C00432500
430.00 C121.26+9.41%21001-29APP260130C00430000
427.50 C113.63-1.73%4501-28APP260130C00427500
425.00 C125.60+5.65%21001-29APP260130C00425000
422.50 C116.50-2.68%1401-28APP260130C00422500
420.00 C130.55+5.44%21901-29APP260130C00420000
417.50 C123.98+7.39%2401-27APP260130C00417500
415.00 C136.80+7.89%1501-29APP260130C00415000
412.50 C144.80+20.32%2401-29APP260130C00412500
410.00 C147.22+11.72%4401-29APP260130C00410000
407.50 C150.20+7.03%4601-29APP260130C00407500
405.00 C152.63+6.86%1401-29APP260130C00405000
400.00 C142.23-3.51%2301-27APP260130C00400000
390.00 C245.200%1101-05APP260130C00390000
380.00 C00%0APP260130C00380000
370.00 C154.830%2101-23APP260130C00370000
360.00 C164.780%2101-23APP260130C00360000
350.00 C179.300%4401-23APP260130C00350000
Puts
StrikePriceChangeVolOILastContract Name
1,080.00 P00%0APP260130P01080000
1,070.00 P00%0APP260130P01070000
1,060.00 P00%0APP260130P01060000
1,050.00 P00%0APP260130P01050000
1,040.00 P00%0APP260130P01040000
1,030.00 P00%0APP260130P01030000
1,020.00 P00%0APP260130P01020000
1,010.00 P347.400%1001-14APP260130P01010000
1,000.00 P00%0APP260130P01000000
990.00 P00%0APP260130P00990000
980.00 P00%0APP260130P00980000
970.00 P00%0APP260130P00970000
960.00 P00%0APP260130P00960000
950.00 P00%0APP260130P00950000
940.00 P00%0APP260130P00940000
930.00 P00%0APP260130P00930000
920.00 P00%0APP260130P00920000
910.00 P00%0APP260130P00910000
900.00 P00%0APP260130P00900000
890.00 P00%0APP260130P00890000
880.00 P00%0APP260130P00880000
870.00 P00%0APP260130P00870000
860.00 P00%0APP260130P00860000
850.00 P228.48+69.24%6901-02APP260130P00850000
840.00 P00%0APP260130P00840000
830.00 P00%0APP260130P00830000
820.00 P178.95-11.11%7601-09APP260130P00820000
810.00 P167.02-1.75%8801-09APP260130P00810000
800.00 P199.75+38.76%4401-14APP260130P00800000
790.00 P00%0APP260130P00790000
785.00 P00%0APP260130P00785000
780.00 P144.05+89.29%2101-09APP260130P00780000
775.00 P75.500%2112-26APP260130P00775000
770.00 P00%0APP260130P00770000
765.00 P89.200%2012-31APP260130P00765000
760.00 P65.600%4212-26APP260130P00760000
755.00 P62.30-0.64%3312-26APP260130P00755000
750.00 P220.50+92.41%20201-22APP260130P00750000
745.00 P228.90+198.67%2621601-22APP260130P00745000
740.00 P206.51+141.36%1101-26APP260130P00740000
735.00 P201.49+313.74%1101-26APP260130P00735000
730.00 P213.00+83.78%1801401-22APP260130P00730000
725.00 P208.00+29.92%1701301-22APP260130P00725000
720.00 P203.00+11.15%83010101-22APP260130P00720000
715.00 P181.51-3.79%13301-26APP260130P00715000
710.00 P176.49+176.63%11501-26APP260130P00710000
705.00 P94.12+25.48%3601-15APP260130P00705000
700.00 P186.30+36.83%1601-23APP260130P00700000
695.00 P149.20+19.21%11101-26APP260130P00695000
692.50 P00%0APP260130P00692500
690.00 P108.05+14.95%102201-16APP260130P00690000
687.50 P00%0APP260130P00687500
685.00 P87.87+109.21%55901-14APP260130P00685000
682.50 P00%0APP260130P00682500
680.00 P122.67+64.04%21001-20APP260130P00680000
677.50 P00%0APP260130P00677500
675.00 P141.19+0.48%22801-26APP260130P00675000
672.50 P00%0APP260130P00672500
670.00 P126.56+18.65%14001-21APP260130P00670000
667.50 P00%0APP260130P00667500
665.00 P96.00-19.67%7101-29APP260130P00665000
662.50 P00%0APP260130P00662500
660.00 P125.41-2.21%212901-26APP260130P00660000
657.50 P00%0APP260130P00657500
655.00 P107.55-21.03%5301-26APP260130P00655000
652.50 P00%0APP260130P00652500
650.00 P88.42-18.13%4872001-29APP260130P00650000
647.50 P87.60-17.20%151501-29APP260130P00647500
645.00 P87.00-14.71%45101-29APP260130P00645000
642.50 P00%0APP260130P00642500
640.00 P95.00+2.15%113601-27APP260130P00640000
637.50 P98.80-0.50%1201-28APP260130P00637500
635.00 P70.88-20.80%89501-29APP260130P00635000
632.50 P67.00-11.26%53401-29APP260130P00632500
630.00 P71.40-20.00%943201-29APP260130P00630000
627.50 P62.00-18.90%2071301-29APP260130P00627500
625.00 P60.00-28.67%350101-29APP260130P00625000
622.50 P64.70-15.97%50601-29APP260130P00622500
620.00 P53.93-31.99%6941401-29APP260130P00620000
617.50 P58.50-20.30%110501-29APP260130P00617500
615.00 P53.00-11.84%242201-29APP260130P00615000
612.50 P47.00-28.44%75601-29APP260130P00612500
610.00 P63.22-9.52%12514201-28APP260130P00610000
607.50 P00%0APP260130P00607500
605.00 P43.75-33.78%410701-29APP260130P00605000
602.50 P54.100%1101-26APP260130P00602500
600.00 P33.57-44.70%5718201-29APP260130P00600000
597.50 P46.50-38.69%1601-29APP260130P00597500
595.00 P29.00-46.94%38501-29APP260130P00595000
592.50 P00%0APP260130P00592500
590.00 P25.26-49.33%227401-29APP260130P00590000
587.50 P00%0APP260130P00587500
585.00 P23.70-48.06%108301-29APP260130P00585000
582.50 P00%0APP260130P00582500
580.00 P15.34-58.14%1710601-29APP260130P00580000
577.50 P00%0APP260130P00577500
575.00 P12.20-67.07%1820501-29APP260130P00575000
572.50 P13.03-76.63%42201-29APP260130P00572500
570.00 P9.25-72.79%7210501-29APP260130P00570000
567.50 P13.000%8401-29APP260130P00567500
565.00 P6.70-72.29%14623401-29APP260130P00565000
562.50 P5.90-77.04%1205301-29APP260130P00562500
560.00 P6.17-68.76%17918201-29APP260130P00560000
557.50 P4.50-72.22%482701-29APP260130P00557500
555.00 P3.80-80.55%34126401-29APP260130P00555000
552.50 P4.75-70.86%38034201-29APP260130P00552500
550.00 P2.80-81.96%53349801-29APP260130P00550000
547.50 P1.75-87.50%844901-29APP260130P00547500
545.00 P1.98-84.53%10423001-29APP260130P00545000
542.50 P2.62-79.53%327801-29APP260130P00542500
540.00 P1.45-86.19%89248501-29APP260130P00540000
537.50 P1.39-85.23%528201-29APP260130P00537500
535.00 P1.06-88.10%1461,22001-29APP260130P00535000
532.50 P1.04-82.16%6414401-29APP260130P00532500
530.00 P0.80-88.57%35863801-29APP260130P00530000
527.50 P0.80-86.62%346101-29APP260130P00527500
525.00 P0.51-90.73%56122601-29APP260130P00525000
522.50 P0.60-87.80%1099101-29APP260130P00522500
520.00 P0.35-91.84%3,7621,11501-29APP260130P00520000
517.50 P0.60-85.58%977701-29APP260130P00517500
515.00 P0.25-92.65%7933001-29APP260130P00515000
512.50 P0.62-81.21%547201-29APP260130P00512500
510.00 P0.25-91.67%1441,36501-29APP260130P00510000
507.50 P0.20-91.67%537001-29APP260130P00507500
505.00 P0.20-91.67%54260001-29APP260130P00505000
502.50 P0.30-84.77%355901-29APP260130P00502500
500.00 P0.15-91.80%4001,50101-29APP260130P00500000
497.50 P0.20-85.71%10612701-29APP260130P00497500
495.00 P0.18-88.00%14921701-29APP260130P00495000
492.50 P0.30-75.00%133301-29APP260130P00492500
490.00 P0.16-86.44%15341601-29APP260130P00490000
487.50 P0.19-77.65%163501-29APP260130P00487500
485.00 P0.14-84.44%5933701-29APP260130P00485000
482.50 P0.11-86.25%248701-29APP260130P00482500
480.00 P0.11-83.58%10050801-29APP260130P00480000
477.50 P0.14-74.55%164801-29APP260130P00477500
475.00 P0.11-80.70%469501-29APP260130P00475000
472.50 P0.08-84.31%34701-29APP260130P00472500
470.00 P0.10-77.78%19145601-29APP260130P00470000
467.50 P0.20-42.86%345801-29APP260130P00467500
465.00 P0.10-77.27%124101-29APP260130P00465000
462.50 P0.12-65.71%48901-29APP260130P00462500
460.00 P0.06-76.00%616801-29APP260130P00460000
457.50 P0.40-21.57%81001-27APP260130P00457500
455.00 P0.29-19.44%51801-28APP260130P00455000
452.50 P0.04-80.00%646201-29APP260130P00452500
450.00 P0.03-85.00%14244201-29APP260130P00450000
447.50 P0.20-16.67%819401-28APP260130P00447500
445.00 P0.10-33.33%3110701-29APP260130P00445000
442.50 P0.05-64.29%13301-29APP260130P00442500
440.00 P0.05-76.19%4220901-29APP260130P00440000
437.50 P0.05-64.29%32701-29APP260130P00437500
435.00 P0.05-82.14%478801-29APP260130P00435000
432.50 P0.08-73.33%121001-28APP260130P00432500
430.00 P0.05-37.50%33301-29APP260130P00430000
427.50 P0.050.00%13901-29APP260130P00427500
425.00 P0.02-80.00%310401-29APP260130P00425000
422.50 P0.050.00%14901-29APP260130P00422500
420.00 P0.03-70.00%1018301-28APP260130P00420000
417.50 P0.07-65.00%42001-27APP260130P00417500
415.00 P0.30-62.96%11201-26APP260130P00415000
412.50 P0.440%311601-23APP260130P00412500
410.00 P0.050.00%312401-28APP260130P00410000
407.50 P0.30-72.73%3301-23APP260130P00407500
405.00 P0.05-44.44%214101-27APP260130P00405000
400.00 P0.02-60.00%1639001-29APP260130P00400000
390.00 P0.02-80.00%19101-29APP260130P00390000
380.00 P0.02-91.67%19401-29APP260130P00380000
370.00 P0.07-61.11%14501-29APP260130P00370000
360.00 P0.03-40.00%646001-29APP260130P00360000
350.00 P0.05+66.67%422901-29APP260130P00350000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC