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

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

Market Open
Aug 6, 2026 2:20:11 PM EDT
340.51USD-18.534%(-77.47)11,387,849
340.19Bid   342.43Ask   2.24Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
338.30USD-19.063%(-79.68)228,710
After-hours
Aug 5, 2026 4:59:30 PM EDT
328.01USD-21.525%(-89.97)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21228,67310,4887,548


APP Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

APP Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Aug 7, 2026 Exp. - Max Pain @ $410.00

Puts
Calls


APP Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860.00 C0.12-7.69%224108-05APP260807C00860000
850.00 C0.12+9.09%196108-05APP260807C00850000
840.00 C0.15+25.00%165408-05APP260807C00840000
830.00 C0.140.00%456508-05APP260807C00830000
820.00 C0.14+27.27%254808-05APP260807C00820000
810.00 C0.14-6.67%61908-05APP260807C00810000
800.00 C0.150.00%101608-05APP260807C00800000
790.00 C0.150.00%192208-05APP260807C00790000
780.00 C0.13+85.71%173808-05APP260807C00780000
770.00 C0.15+7.14%1412108-05APP260807C00770000
760.00 C1.06+523.53%29908-04APP260807C00760000
750.00 C0.09-30.77%111408-05APP260807C00750000
740.00 C0.13+62.50%125008-05APP260807C00740000
730.00 C0.14+180.00%121608-05APP260807C00730000
720.00 C0.13+160.00%151908-05APP260807C00720000
710.00 C0.12-84.00%101108-05APP260807C00710000
700.00 C0.13+160.00%41908-05APP260807C00700000
690.00 C0.04-80.00%1808-05APP260807C00690000
680.00 C0.04-20.00%16208-05APP260807C00680000
675.00 C0.70-68.18%38407-22APP260807C00675000
670.00 C0.050.00%430808-05APP260807C00670000
665.00 C2.25-11.76%13507-27APP260807C00665000
660.00 C0.05-72.22%141108-05APP260807C00660000
655.00 C0.13-23.53%3822208-04APP260807C00655000
650.00 C0.050.00%10826208-05APP260807C00650000
645.00 C0.05-70.59%1519408-05APP260807C00645000
640.00 C0.10-23.08%1125008-05APP260807C00640000
635.00 C0.050.00%6223408-05APP260807C00635000
630.00 C0.05+150.00%2033208-05APP260807C00630000
625.00 C0.05-94.44%3022008-05APP260807C00625000
620.00 C0.29+480.00%379708-05APP260807C00620000
615.00 C0.15+200.00%310808-05APP260807C00615000
610.00 C0.10-9.09%10211408-05APP260807C00610000
605.00 C0.18-21.74%24608-05APP260807C00605000
600.00 C0.25+38.89%60157608-05APP260807C00600000
595.00 C0.20+33.33%91208-05APP260807C00595000
590.00 C0.30+200.00%21624008-05APP260807C00590000
585.00 C0.36+140.00%193008-05APP260807C00585000
580.00 C0.40+166.67%457408-05APP260807C00580000
575.00 C0.40+33.33%15215508-05APP260807C00575000
570.00 C0.400.00%24624208-05APP260807C00570000
565.00 C0.55+103.70%727708-05APP260807C00565000
560.00 C0.52-8.77%34841108-05APP260807C00560000
555.00 C0.77+54.00%439308-05APP260807C00555000
550.00 C0.800.00%98098308-05APP260807C00550000
547.50 C1.00+11.11%315808-05APP260807C00547500
545.00 C0.90+20.00%1029608-05APP260807C00545000
542.50 C1.12+34.94%543408-05APP260807C00542500
540.00 C1.13+13.00%16919108-05APP260807C00540000
537.50 C1.13+25.56%123508-05APP260807C00537500
535.00 C1.35+6.30%8818408-05APP260807C00535000
532.50 C1.45+23.93%151508-05APP260807C00532500
530.00 C1.50+18.11%45540108-05APP260807C00530000
527.50 C1.65+3.12%584108-05APP260807C00527500
525.00 C1.70-2.86%14722308-05APP260807C00525000
522.50 C1.88+50.40%202008-05APP260807C00522500
520.00 C2.08-0.95%1,1121,02008-05APP260807C00520000
517.50 C2.06-1.90%434008-05APP260807C00517500
515.00 C2.29-12.26%9319008-05APP260807C00515000
512.50 C2.75+19.57%2411108-05APP260807C00512500
510.00 C2.70+1.89%26928108-05APP260807C00510000
507.50 C2.90+3.57%181308-05APP260807C00507500
505.00 C3.03-9.55%10119408-05APP260807C00505000
502.50 C3.27-0.91%383208-05APP260807C00502500
500.00 C3.58-14.76%4,4373,23808-05APP260807C00500000
497.50 C3.91+3.17%324308-05APP260807C00497500
495.00 C4.20+6.06%17220508-05APP260807C00495000
492.50 C4.30+23.92%133008-05APP260807C00492500
490.00 C4.72+0.43%49335808-05APP260807C00490000
487.50 C4.90-7.55%373508-05APP260807C00487500
485.00 C5.30-8.46%31925808-05APP260807C00485000
482.50 C5.67-8.55%207308-05APP260807C00482500
480.00 C6.08-0.82%1,7171,43608-05APP260807C00480000
477.50 C6.52+2.68%323708-05APP260807C00477500
475.00 C6.68-16.50%43248608-05APP260807C00475000
472.50 C7.52-7.16%454608-05APP260807C00472500
470.00 C7.95-7.67%53456208-05APP260807C00470000
467.50 C8.26+3.25%989008-05APP260807C00467500
465.00 C8.65-8.95%18521108-05APP260807C00465000
462.50 C10.10+6.88%807508-05APP260807C00462500
460.00 C10.02-8.91%2,2921,63708-05APP260807C00460000
457.50 C10.63-2.92%275508-05APP260807C00457500
455.00 C10.90-6.28%67642408-05APP260807C00455000
452.50 C12.00-1.40%88587408-05APP260807C00452500
450.00 C12.49-2.57%1,9561,49708-05APP260807C00450000
447.50 C13.40+3.08%677708-05APP260807C00447500
445.00 C13.80-7.38%30933608-05APP260807C00445000
442.50 C14.70-1.34%413908-05APP260807C00442500
440.00 C15.80-2.47%1,18485108-05APP260807C00440000
437.50 C15.95-6.18%21521308-05APP260807C00437500
435.00 C17.15-3.33%31737808-05APP260807C00435000
432.50 C18.20-1.62%15513208-05APP260807C00432500
430.00 C20.00-4.76%76559708-05APP260807C00430000
427.50 C20.00-7.83%23411308-05APP260807C00427500
425.00 C20.94-8.96%82241808-05APP260807C00425000
422.50 C22.27-7.78%27524308-05APP260807C00422500
420.00 C23.32-11.33%53961308-05APP260807C00420000
417.50 C24.50-7.89%57054708-05APP260807C00417500
415.00 C25.46-9.07%27518808-05APP260807C00415000
412.50 C25.95-9.90%1616708-05APP260807C00412500
410.00 C27.82-10.11%7138108-05APP260807C00410000
407.50 C23.90-11.48%21008-04APP260807C00407500
405.00 C32.00+1.49%1710308-05APP260807C00405000
402.50 C35.84+11.13%105808-05APP260807C00402500
400.00 C33.45-7.08%19699708-05APP260807C00400000
397.50 C35.10+18.06%50720608-05APP260807C00397500
395.00 C36.40+16.29%133108-05APP260807C00395000
392.50 C53.40+40.53%12308-05APP260807C00392500
390.00 C38.80-5.55%296608-05APP260807C00390000
387.50 C45.00+13.64%2908-05APP260807C00387500
385.00 C44.55+0.45%257308-05APP260807C00385000
382.50 C45.56+63.30%1208-04APP260807C00382500
380.00 C46.90+0.54%55708-05APP260807C00380000
377.50 C51.70+70.07%203008-05APP260807C00377500
375.00 C50.70+2.63%295308-05APP260807C00375000
372.50 C00%0APP260807C00372500
370.00 C54.00-0.92%124208-05APP260807C00370000
367.50 C00%0APP260807C00367500
365.00 C60.05+76.36%3208-05APP260807C00365000
362.50 C00%0APP260807C00362500
360.00 C61.66+36.27%22408-05APP260807C00360000
357.50 C80.00+19.89%1108-05APP260807C00357500
355.00 C57.57+37.07%2308-03APP260807C00355000
352.50 C00%0APP260807C00352500
350.00 C75.49+5.95%52608-05APP260807C00350000
347.50 C66.11-14.62%1108-04APP260807C00347500
345.00 C116.000%1107-15APP260807C00345000
342.50 C90.600%202008-05APP260807C00342500
340.00 C82.01+7.16%3808-05APP260807C00340000
337.50 C94.880%6208-05APP260807C00337500
335.00 C84.900%503108-05APP260807C00335000
332.50 C97.690%20408-05APP260807C00332500
330.00 C98.490%36308-05APP260807C00330000
327.50 C95.890%38208-05APP260807C00327500
325.00 C94.51+9.90%184708-05APP260807C00325000
322.50 C96.99+44.33%15308-05APP260807C00322500
320.00 C99.50+5.63%113208-05APP260807C00320000
317.50 C00%0APP260807C00317500
315.00 C213.000%1107-06APP260807C00315000
312.50 C00%0APP260807C00312500
310.00 C107.80+12.53%1108-04APP260807C00310000
307.50 C00%0APP260807C00307500
305.00 C110.600%2207-28APP260807C00305000
302.50 C103.000%4408-03APP260807C00302500
300.00 C129.10+14.45%32508-05APP260807C00300000
297.50 C00%0APP260807C00297500
295.00 C90.960%1107-31APP260807C00295000
292.50 C00%0APP260807C00292500
290.00 C00%0APP260807C00290000
287.50 C00%0APP260807C00287500
285.00 C212.270%212106-29APP260807C00285000
282.50 C00%0APP260807C00282500
280.00 C136.32-0.93%222508-05APP260807C00280000
277.50 C00%0APP260807C00277500
270.00 C00%0APP260807C00270000
265.00 C00%0APP260807C00265000
260.00 C00%0APP260807C00260000
255.00 C00%0APP260807C00255000
250.00 C00%0APP260807C00250000
245.00 C00%0APP260807C00245000
240.00 C00%0APP260807C00240000
235.00 C00%0APP260807C00235000
230.00 C00%0APP260807C00230000
225.00 C00%0APP260807C00225000
220.00 C00%0APP260807C00220000
215.00 C00%0APP260807C00215000
210.00 C00%0APP260807C00210000
205.00 C00%0APP260807C00205000
200.00 C00%0APP260807C00200000
195.00 C00%0APP260807C00195000
190.00 C00%0APP260807C00190000
185.00 C00%0APP260807C00185000
180.00 C00%0APP260807C00180000
175.00 C00%0APP260807C00175000
170.00 C00%0APP260807C00170000
165.00 C00%0APP260807C00165000
Puts
StrikePriceChangeVolOILastContract Name
860.00 P00%0APP260807P00860000
850.00 P00%0APP260807P00850000
840.00 P276.000%1107-02APP260807P00840000
830.00 P00%0APP260807P00830000
820.00 P00%0APP260807P00820000
810.00 P00%0APP260807P00810000
800.00 P00%0APP260807P00800000
790.00 P00%0APP260807P00790000
780.00 P00%0APP260807P00780000
770.00 P00%0APP260807P00770000
760.00 P00%0APP260807P00760000
750.00 P00%0APP260807P00750000
740.00 P00%0APP260807P00740000
730.00 P00%0APP260807P00730000
720.00 P00%0APP260807P00720000
710.00 P00%0APP260807P00710000
700.00 P277.000%2108-05APP260807P00700000
690.00 P00%0APP260807P00690000
680.00 P00%0APP260807P00680000
675.00 P00%0APP260807P00675000
670.00 P00%0APP260807P00670000
665.00 P00%0APP260807P00665000
660.00 P00%0APP260807P00660000
655.00 P128.860%2107-06APP260807P00655000
650.00 P00%0APP260807P00650000
645.00 P00%0APP260807P00645000
640.00 P00%0APP260807P00640000
635.00 P00%0APP260807P00635000
630.00 P00%0APP260807P00630000
625.00 P00%0APP260807P00625000
620.00 P00%0APP260807P00620000
615.00 P00%0APP260807P00615000
610.00 P108.000%1107-08APP260807P00610000
605.00 P00%0APP260807P00605000
600.00 P148.70+37.69%161707-13APP260807P00600000
595.00 P00%0APP260807P00595000
590.00 P163.95+6.47%1107-20APP260807P00590000
585.00 P187.200%1107-23APP260807P00585000
580.00 P84.16+12.60%2307-07APP260807P00580000
575.00 P80.72+0.27%4707-07APP260807P00575000
570.00 P129.30+66.67%4707-13APP260807P00570000
565.00 P80.27+1.45%2607-10APP260807P00565000
560.00 P143.00+26.77%1308-05APP260807P00560000
555.00 P74.81+2.54%10907-10APP260807P00555000
550.00 P149.20+5.26%13607-29APP260807P00550000
547.50 P00%0APP260807P00547500
545.00 P122.03+77.47%16308-05APP260807P00545000
542.50 P00%0APP260807P00542500
540.00 P149.95+2.22%23907-24APP260807P00540000
537.50 P00%0APP260807P00537500
535.00 P117.23-24.91%1808-05APP260807P00535000
532.50 P112.200%101008-05APP260807P00532500
530.00 P113.50+11.44%113308-05APP260807P00530000
527.50 P00%0APP260807P00527500
525.00 P107.45-16.58%11808-04APP260807P00525000
522.50 P101.870%1108-05APP260807P00522500
520.00 P102.89-13.91%14508-04APP260807P00520000
517.50 P97.590%1108-05APP260807P00517500
515.00 P83.85-36.55%21008-05APP260807P00515000
512.50 P00%0APP260807P00512500
510.00 P92.50-2.30%22208-05APP260807P00510000
507.50 P00%0APP260807P00507500
505.00 P87.60-19.78%21008-05APP260807P00505000
502.50 P00%0APP260807P00502500
500.00 P86.40-1.97%93108-05APP260807P00500000
497.50 P71.220%1108-05APP260807P00497500
495.00 P66.00-19.12%11808-05APP260807P00495000
492.50 P00%0APP260807P00492500
490.00 P78.04-1.56%61608-05APP260807P00490000
487.50 P70.75-31.91%131208-05APP260807P00487500
485.00 P82.95-15.60%13808-03APP260807P00485000
482.50 P00%0APP260807P00482500
480.00 P54.65-21.93%21808-05APP260807P00480000
477.50 P61.080%5508-05APP260807P00477500
475.00 P63.36-1.29%192508-05APP260807P00475000
472.50 P00%0APP260807P00472500
470.00 P59.50-2.38%231508-05APP260807P00470000
467.50 P57.40-9.03%121208-05APP260807P00467500
465.00 P55.70-32.73%281508-05APP260807P00465000
462.50 P51.50-38.69%12508-05APP260807P00462500
460.00 P49.10-18.99%326308-05APP260807P00460000
457.50 P47.200%9908-05APP260807P00457500
455.00 P47.53-13.83%203508-05APP260807P00455000
452.50 P38.40-23.20%7808-05APP260807P00452500
450.00 P44.08-8.55%5610608-05APP260807P00450000
447.50 P66.380%2207-31APP260807P00447500
445.00 P31.40-50.03%21508-05APP260807P00445000
442.50 P57.610%2007-23APP260807P00442500
440.00 P37.51-1.65%135008-05APP260807P00440000
437.50 P36.40-23.45%6408-05APP260807P00437500
435.00 P34.17-6.64%164808-05APP260807P00435000
432.50 P29.05-41.97%4308-05APP260807P00432500
430.00 P31.34-8.23%11115708-05APP260807P00430000
427.50 P28.02-13.20%11508-05APP260807P00427500
425.00 P26.19-15.71%29411808-05APP260807P00425000
422.50 P25.75-4.28%20815508-05APP260807P00422500
420.00 P25.22-3.59%53057208-05APP260807P00420000
417.50 P24.00-9.09%14812908-05APP260807P00417500
415.00 P22.00-12.00%13726408-05APP260807P00415000
412.50 P19.85-16.07%11912508-05APP260807P00412500
410.00 P20.17-11.18%79064908-05APP260807P00410000
407.50 P17.30-10.36%131608-05APP260807P00407500
405.00 P17.00-18.58%10022908-05APP260807P00405000
402.50 P16.47-14.88%255608-05APP260807P00402500
400.00 P15.44-9.18%83361908-05APP260807P00400000
397.50 P14.50-16.18%686308-05APP260807P00397500
395.00 P13.70-8.30%15710708-05APP260807P00395000
392.50 P12.70-16.12%224808-05APP260807P00392500
390.00 P11.56-14.62%31827608-05APP260807P00390000
387.50 P10.80-19.10%223408-05APP260807P00387500
385.00 P10.00-13.04%13610608-05APP260807P00385000
382.50 P9.15-22.46%122008-05APP260807P00382500
380.00 P8.50-18.27%38848808-05APP260807P00380000
377.50 P7.90-24.18%16816508-05APP260807P00377500
375.00 P7.28-24.95%42256508-05APP260807P00375000
372.50 P6.18-28.14%363808-05APP260807P00372500
370.00 P5.94-23.35%1,19594908-05APP260807P00370000
367.50 P5.45-29.95%18815708-05APP260807P00367500
365.00 P4.99-29.02%30644108-05APP260807P00365000
362.50 P4.64-66.01%20014308-05APP260807P00362500
360.00 P4.20-25.00%92395908-05APP260807P00360000
357.50 P3.73-29.62%846608-05APP260807P00357500
355.00 P3.48-27.50%22727808-05APP260807P00355000
352.50 P2.95-39.80%385008-05APP260807P00352500
350.00 P2.80-30.00%9641,14208-05APP260807P00350000
347.50 P2.60-36.59%1119108-05APP260807P00347500
345.00 P2.29-38.11%22721808-05APP260807P00345000
342.50 P1.97-41.19%14413208-05APP260807P00342500
340.00 P1.77-41.58%39563508-05APP260807P00340000
337.50 P1.55-48.33%1049608-05APP260807P00337500
335.00 P1.47-34.67%16220708-05APP260807P00335000
332.50 P1.30-44.68%16519008-05APP260807P00332500
330.00 P1.09-45.50%63252608-05APP260807P00330000
327.50 P1.08-46.00%747808-05APP260807P00327500
325.00 P0.89-40.67%40638908-05APP260807P00325000
322.50 P0.70-55.13%636508-05APP260807P00322500
320.00 P0.65-48.00%25265208-05APP260807P00320000
317.50 P0.60-50.00%143208-05APP260807P00317500
315.00 P0.60-45.45%15327108-05APP260807P00315000
312.50 P0.40-55.56%253208-05APP260807P00312500
310.00 P0.45-45.12%16741208-05APP260807P00310000
307.50 P0.40-51.22%294308-05APP260807P00307500
305.00 P0.37-44.78%106908-05APP260807P00305000
302.50 P0.28-60.00%7808-05APP260807P00302500
300.00 P0.25-54.55%7031,18108-05APP260807P00300000
297.50 P0.21-58.00%2875508-05APP260807P00297500
295.00 P0.20-50.00%9821108-05APP260807P00295000
292.50 P0.18-50.00%11308-05APP260807P00292500
290.00 P0.17-43.33%9614308-05APP260807P00290000
287.50 P0.13-56.67%72672508-05APP260807P00287500
285.00 P0.10-66.67%7129908-05APP260807P00285000
282.50 P0.20-45.95%153108-04APP260807P00282500
280.00 P0.10-61.54%4622908-05APP260807P00280000
277.50 P0.20+11.11%13025608-05APP260807P00277500
270.00 P00%0APP260807P00270000
265.00 P00%0APP260807P00265000
260.00 P00%0APP260807P00260000
255.00 P00%0APP260807P00255000
250.00 P00%0APP260807P00250000
245.00 P00%0APP260807P00245000
240.00 P00%0APP260807P00240000
235.00 P00%0APP260807P00235000
230.00 P00%0APP260807P00230000
225.00 P00%0APP260807P00225000
220.00 P00%0APP260807P00220000
215.00 P00%0APP260807P00215000
210.00 P00%0APP260807P00210000
205.00 P00%0APP260807P00205000
200.00 P00%0APP260807P00200000
195.00 P00%0APP260807P00195000
190.00 P00%0APP260807P00190000
185.00 P00%0APP260807P00185000
180.00 P00%0APP260807P00180000
175.00 P00%0APP260807P00175000
170.00 P00%0APP260807P00170000
165.00 P00%0APP260807P00165000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC