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

Market Open
Apr 23, 2026 10:12:44 AM EDT
453.45USD-6.256%(-30.26)695,669
435.10Bid   476.15Ask   41.05Spread
Pre-market
Apr 23, 2026 9:28:30 AM EDT
470.04USD-2.826%(-13.67)25,719
After-hours
Apr 22, 2026 4:56:30 PM EDT
479.50USD-0.874%(-4.23)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Apr 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,69816,8542,85310,509


APP Apr 24, 2026 Exp. - Volume by Strike
Puts
Calls

APP Apr 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Apr 24, 2026 Exp. - Max Pain @ $450.00

Puts
Calls


APP Apr 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720.00 C0.21+10.53%189004-22APP260424C00720000
715.00 C0.26+8.33%257204-22APP260424C00715000
710.00 C0.230.00%223504-22APP260424C00710000
705.00 C0.19-5.00%12004-22APP260424C00705000
700.00 C0.30-14.29%23704-21APP260424C00700000
695.00 C0.21-40.00%51604-21APP260424C00695000
690.00 C0.20-16.67%24104-22APP260424C00690000
685.00 C0.21-4.55%33204-22APP260424C00685000
680.00 C0.24+14.29%32704-22APP260424C00680000
675.00 C0.200%17004-21APP260424C00675000
670.00 C0.20+33.33%3604-21APP260424C00670000
665.00 C0.050.00%429504-22APP260424C00665000
660.00 C0.05-80.00%102604-22APP260424C00660000
655.00 C0.290%3004-21APP260424C00655000
650.00 C0.26+420.00%110204-22APP260424C00650000
645.00 C0.19-36.67%1204-22APP260424C00645000
640.00 C0.22+340.00%12404-22APP260424C00640000
635.00 C0.140%4404-17APP260424C00635000
630.00 C0.43-95.09%1404-17APP260424C00630000
625.00 C0.110%1104-16APP260424C00625000
620.00 C0.11-96.86%4604-17APP260424C00620000
615.00 C00%0APP260424C00615000
610.00 C0.25-66.67%1604-17APP260424C00610000
605.00 C0.25-21.88%141304-17APP260424C00605000
600.00 C0.04-20.00%15346004-22APP260424C00600000
595.00 C0.20-67.21%31004-20APP260424C00595000
590.00 C0.37+94.74%114104-22APP260424C00590000
585.00 C0.13+160.00%511004-22APP260424C00585000
582.50 C0.350%727204-20APP260424C00582500
580.00 C0.07-22.22%233504-22APP260424C00580000
577.50 C0.13-81.43%71304-21APP260424C00577500
575.00 C0.30-25.00%78104-22APP260424C00575000
572.50 C0.58-12.12%302904-20APP260424C00572500
570.00 C0.250.00%1417604-22APP260424C00570000
567.50 C0.500%6604-20APP260424C00567500
565.00 C0.10-66.67%6384104-22APP260424C00565000
562.50 C0.35-53.33%419404-22APP260424C00562500
560.00 C0.15-66.67%7112704-22APP260424C00560000
557.50 C0.35-7.89%6840704-22APP260424C00557500
555.00 C0.25-58.33%10519704-22APP260424C00555000
552.50 C0.56-52.54%413904-21APP260424C00552500
550.00 C0.30-57.14%3,3533,78504-22APP260424C00550000
547.50 C0.26-69.77%1522204-22APP260424C00547500
545.00 C0.30-72.73%1410604-22APP260424C00545000
542.50 C0.40-57.45%192704-22APP260424C00542500
540.00 C0.53-51.82%7631604-22APP260424C00540000
537.50 C0.60-55.56%103804-22APP260424C00537500
535.00 C0.65-58.60%11519004-22APP260424C00535000
532.50 C1.30-45.83%142004-22APP260424C00532500
530.00 C1.00-46.52%16835204-22APP260424C00530000
527.50 C0.95-54.76%192504-22APP260424C00527500
525.00 C1.30-39.53%5021504-22APP260424C00525000
522.50 C1.56-38.58%31604-22APP260424C00522500
520.00 C1.75-38.60%1,3481,98704-22APP260424C00520000
517.50 C1.65-50.89%71304-22APP260424C00517500
515.00 C2.40-27.27%3727104-22APP260424C00515000
512.50 C2.23-46.27%64704-22APP260424C00512500
510.00 C2.80-32.04%26949704-22APP260424C00510000
507.50 C2.75-36.49%296404-22APP260424C00507500
505.00 C3.93-21.40%6816904-22APP260424C00505000
502.50 C4.00-34.96%85204-22APP260424C00502500
500.00 C5.10-15.00%6051,09304-22APP260424C00500000
497.50 C4.91-40.12%716704-22APP260424C00497500
495.00 C6.41-14.53%1561904-22APP260424C00495000
492.50 C7.00-28.57%233004-22APP260424C00492500
490.00 C8.80+3.77%18648004-22APP260424C00490000
487.50 C9.00+13.92%13111904-22APP260424C00487500
485.00 C10.69-3.69%14618704-22APP260424C00485000
482.50 C10.50-4.55%846804-22APP260424C00482500
480.00 C13.50+17.39%28830604-22APP260424C00480000
477.50 C12.50+2.04%20313604-22APP260424C00477500
475.00 C16.00+16.79%6624904-22APP260424C00475000
472.50 C17.00+27.82%189604-22APP260424C00472500
470.00 C17.77+11.06%3156304-22APP260424C00470000
467.50 C21.50-25.86%53104-22APP260424C00467500
465.00 C20.20-1.94%620204-22APP260424C00465000
462.50 C23.98-5.96%33104-22APP260424C00462500
460.00 C23.20-1.28%2812004-22APP260424C00460000
457.50 C27.19-3.85%29704-22APP260424C00457500
455.00 C26.12+2.23%28104-22APP260424C00455000
452.50 C27.65-33.66%26604-21APP260424C00452500
450.00 C35.00+9.72%3543004-22APP260424C00450000
447.50 C32.45-28.13%15404-22APP260424C00447500
445.00 C35.35+12.69%145604-22APP260424C00445000
442.50 C37.65-7.43%73104-22APP260424C00442500
440.00 C39.71+4.28%611804-22APP260424C00440000
437.50 C42.10-0.96%61704-22APP260424C00437500
435.00 C46.30+4.28%1611804-22APP260424C00435000
432.50 C48.69+7.91%263804-22APP260424C00432500
430.00 C49.93+5.94%2631604-22APP260424C00430000
427.50 C52.37-9.39%81904-22APP260424C00427500
425.00 C55.25-0.52%1213104-22APP260424C00425000
422.50 C57.22-1.07%41004-22APP260424C00422500
420.00 C60.00+8.60%723004-22APP260424C00420000
417.50 C61.60+7.19%65104-22APP260424C00417500
415.00 C63.64+3.82%205204-22APP260424C00415000
412.50 C66.47+9.38%62204-22APP260424C00412500
410.00 C68.52+8.37%195904-22APP260424C00410000
407.50 C71.97-9.11%62004-22APP260424C00407500
405.00 C74.50+8.92%613504-22APP260424C00405000
402.50 C76.89-6.23%42204-22APP260424C00402500
400.00 C78.15+1.03%5874804-22APP260424C00400000
397.50 C77.90-10.36%16904-22APP260424C00397500
395.00 C83.08+1.58%104804-22APP260424C00395000
392.50 C86.68-5.65%241904-22APP260424C00392500
390.00 C88.01-4.65%1127004-22APP260424C00390000
387.50 C91.63-3.52%102204-22APP260424C00387500
385.00 C94.50-2.98%31304-22APP260424C00385000
382.50 C95.46-4.44%7604-22APP260424C00382500
380.00 C99.50+8.15%178104-22APP260424C00380000
377.50 C100.41-6.94%102204-22APP260424C00377500
375.00 C104.73+6.22%266104-22APP260424C00375000
372.50 C109.28-0.63%101104-22APP260424C00372500
370.00 C109.42-4.94%142304-22APP260424C00370000
367.50 C114.24-0.60%8504-22APP260424C00367500
365.00 C112.00-6.71%8904-22APP260424C00365000
362.50 C122.360%6004-21APP260424C00362500
360.00 C116.95-2.97%102204-22APP260424C00360000
357.50 C00%0APP260424C00357500
355.00 C126.66+1.10%21304-22APP260424C00355000
352.50 C00%0APP260424C00352500
350.00 C45.88+29.17%5904-10APP260424C00350000
347.50 C00%0APP260424C00347500
345.00 C45.60+3.40%1007604-10APP260424C00345000
342.50 C00%0APP260424C00342500
340.00 C52.400%2004-10APP260424C00340000
337.50 C00%0APP260424C00337500
335.00 C122.00+105.04%1204-15APP260424C00335000
332.50 C00%0APP260424C00332500
330.00 C60.40+13.75%2204-10APP260424C00330000
327.50 C00%0APP260424C00327500
325.00 C154.09+106.55%1404-22APP260424C00325000
322.50 C156.450%1104-22APP260424C00322500
320.00 C78.90-9.37%10703-31APP260424C00320000
317.50 C161.830%111104-22APP260424C00317500
315.00 C164.19+101.21%121204-22APP260424C00315000
312.50 C167.500%121104-22APP260424C00312500
310.00 C169.860%111104-22APP260424C00310000
307.50 C172.310%7704-22APP260424C00307500
305.00 C174.680%8704-22APP260424C00305000
302.50 C177.090%6504-22APP260424C00302500
300.00 C179.30-1.87%62704-22APP260424C00300000
297.50 C181.670%262504-22APP260424C00297500
295.00 C183.84+35.78%253604-22APP260424C00295000
292.50 C186.77-4.84%111604-22APP260424C00292500
290.00 C189.14-4.79%111904-22APP260424C00290000
287.50 C201.17+57.88%61604-20APP260424C00287500
285.00 C203.55+44.62%62504-20APP260424C00285000
282.50 C00%0APP260424C00282500
280.00 C106.400%100904-10APP260424C00280000
270.00 C141.50+22.78%442204-13APP260424C00270000
260.00 C170.86+9.63%223004-14APP260424C00260000
250.00 C216.00+1.78%1103-12APP260424C00250000
240.00 C140.25-10.94%803004-09APP260424C00240000
230.00 C00%0APP260424C00230000
220.00 C00%0APP260424C00220000
210.00 C00%0APP260424C00210000
200.00 C00%0APP260424C00200000
Puts
StrikePriceChangeVolOILastContract Name
720.00 P00%0APP260424P00720000
715.00 P00%0APP260424P00715000
710.00 P00%0APP260424P00710000
705.00 P00%0APP260424P00705000
700.00 P00%0APP260424P00700000
695.00 P00%0APP260424P00695000
690.00 P00%0APP260424P00690000
685.00 P00%0APP260424P00685000
680.00 P00%0APP260424P00680000
675.00 P00%0APP260424P00675000
670.00 P00%0APP260424P00670000
665.00 P00%0APP260424P00665000
660.00 P179.21+11.94%4904-20APP260424P00660000
655.00 P00%0APP260424P00655000
650.00 P260.00+71.84%4104-01APP260424P00650000
645.00 P255.00-1.05%4304-01APP260424P00645000
640.00 P00%0APP260424P00640000
635.00 P00%0APP260424P00635000
630.00 P243.30+81.30%56903-26APP260424P00630000
625.00 P00%0APP260424P00625000
620.00 P160.92-5.01%1103-23APP260424P00620000
615.00 P230.68+88.31%1104-01APP260424P00615000
610.00 P225.700%1004-01APP260424P00610000
605.00 P126.60-22.57%1004-22APP260424P00605000
600.00 P121.60-46.75%1104-22APP260424P00600000
595.00 P116.60-47.81%1004-22APP260424P00595000
590.00 P111.60-9.42%11004-22APP260424P00590000
585.00 P107.43-12.66%8804-17APP260424P00585000
582.50 P00%0APP260424P00582500
580.00 P128.45-13.21%1303-23APP260424P00580000
577.50 P00%0APP260424P00577500
575.00 P00%0APP260424P00575000
572.50 P00%0APP260424P00572500
570.00 P178.97+48.03%11103-26APP260424P00570000
567.50 P00%0APP260424P00567500
565.00 P00%0APP260424P00565000
562.50 P00%0APP260424P00562500
560.00 P83.100%2103-09APP260424P00560000
557.50 P00%0APP260424P00557500
555.00 P00%0APP260424P00555000
552.50 P00%0APP260424P00552500
550.00 P75.08-45.55%1304-16APP260424P00550000
547.50 P00%0APP260424P00547500
545.00 P00%0APP260424P00545000
542.50 P00%0APP260424P00542500
540.00 P67.15+20.95%1104-21APP260424P00540000
537.50 P00%0APP260424P00537500
535.00 P105.500%5504-08APP260424P00535000
532.50 P00%0APP260424P00532500
530.00 P87.450%1103-16APP260424P00530000
527.50 P00%0APP260424P00527500
525.00 P42.40-20.00%101004-22APP260424P00525000
522.50 P00%0APP260424P00522500
520.00 P38.32-5.31%1204-20APP260424P00520000
517.50 P00%0APP260424P00517500
515.00 P126.39+99.35%1104-02APP260424P00515000
512.50 P00%0APP260424P00512500
510.00 P40.00+13.57%44504-21APP260424P00510000
507.50 P00%0APP260424P00507500
505.00 P33.88-74.52%1404-17APP260424P00505000
502.50 P22.60-36.16%14904-20APP260424P00502500
500.00 P21.50-30.65%864304-22APP260424P00500000
497.50 P22.70+18.23%1604-22APP260424P00497500
495.00 P22.80-12.31%11904-22APP260424P00495000
492.50 P20.00+7.30%1204-22APP260424P00492500
490.00 P19.00-20.40%106204-22APP260424P00490000
487.50 P14.40-19.10%283304-22APP260424P00487500
485.00 P16.00-28.89%209404-22APP260424P00485000
482.50 P12.90-23.21%52604-22APP260424P00482500
480.00 P11.16-40.51%6926004-22APP260424P00480000
477.50 P8.74-34.78%9213804-22APP260424P00477500
475.00 P8.50-43.82%3917504-22APP260424P00475000
472.50 P7.80-46.21%178204-22APP260424P00472500
470.00 P5.68-57.10%11421604-22APP260424P00470000
467.50 P7.40-38.54%133004-22APP260424P00467500
465.00 P5.58-48.81%13729304-22APP260424P00465000
462.50 P5.58-42.47%524304-22APP260424P00462500
460.00 P3.40-60.00%9548404-22APP260424P00460000
457.50 P3.80-51.90%412304-22APP260424P00457500
455.00 P2.78-49.45%32142504-22APP260424P00455000
452.50 P2.20-55.73%67204-22APP260424P00452500
450.00 P2.00-61.54%54845504-22APP260424P00450000
447.50 P2.30-31.55%208804-22APP260424P00447500
445.00 P1.53-56.29%30121304-22APP260424P00445000
442.50 P1.31-61.36%225004-22APP260424P00442500
440.00 P1.00-68.75%40142904-22APP260424P00440000
437.50 P1.26-49.60%67304-22APP260424P00437500
435.00 P0.84-60.00%8417804-22APP260424P00435000
432.50 P0.73-49.66%23004-22APP260424P00432500
430.00 P0.57-65.45%17038604-22APP260424P00430000
427.50 P0.59-53.54%111904-22APP260424P00427500
425.00 P0.35-70.83%25455504-22APP260424P00425000
422.50 P0.50-33.33%42004-22APP260424P00422500
420.00 P0.31-63.53%2319104-22APP260424P00420000
417.50 P0.30-50.00%943004-22APP260424P00417500
415.00 P0.30-21.05%4810904-22APP260424P00415000
412.50 P0.23-55.77%1046204-22APP260424P00412500
410.00 P0.20-58.33%3577904-22APP260424P00410000
407.50 P0.34+54.55%163204-22APP260424P00407500
405.00 P0.19-45.71%1619104-22APP260424P00405000
402.50 P0.10-64.29%134004-22APP260424P00402500
400.00 P0.10-50.00%4359604-22APP260424P00400000
397.50 P0.08-81.40%95104-22APP260424P00397500
395.00 P0.10-33.33%3011704-22APP260424P00395000
392.50 P0.11-45.00%12504-22APP260424P00392500
390.00 P0.05-75.00%2530404-22APP260424P00390000
387.50 P0.30-45.45%15204-21APP260424P00387500
385.00 P0.15-50.00%1616704-21APP260424P00385000
382.50 P0.43-14.00%275704-20APP260424P00382500
380.00 P0.10-33.33%1515204-22APP260424P00380000
377.50 P0.30-40.00%131904-20APP260424P00377500
375.00 P0.200.00%144604-21APP260424P00375000
372.50 P0.20-55.56%32404-20APP260424P00372500
370.00 P0.250.00%68304-21APP260424P00370000
367.50 P0.20-70.15%1704-20APP260424P00367500
365.00 P0.10-44.44%1020704-22APP260424P00365000
362.50 P0.15-91.43%3404-20APP260424P00362500
360.00 P0.10+100.00%422404-21APP260424P00360000
357.50 P2.21+110.48%1304-22APP260424P00357500
355.00 P0.10-33.33%5014304-21APP260424P00355000
352.50 P00%0APP260424P00352500
350.00 P0.05-50.00%715404-21APP260424P00350000
347.50 P4.300%2204-13APP260424P00347500
345.00 P0.10-44.44%54904-20APP260424P00345000
342.50 P0.26-84.62%1504-16APP260424P00342500
340.00 P0.200.00%110704-20APP260424P00340000
337.50 P0.30+30.43%2604-17APP260424P00337500
335.00 P0.06-80.00%204704-20APP260424P00335000
332.50 P0.30+50.00%21104-17APP260424P00332500
330.00 P0.15-57.14%98904-16APP260424P00330000
327.50 P0.16-46.67%24904-16APP260424P00327500
325.00 P0.05-82.76%276304-20APP260424P00325000
322.50 P0.05-75.00%3404-20APP260424P00322500
320.00 P0.05+66.67%1313604-20APP260424P00320000
317.50 P1.580%2204-13APP260424P00317500
315.00 P0.100.00%22604-17APP260424P00315000
312.50 P1.240%101004-13APP260424P00312500
310.00 P0.05-75.00%6812604-20APP260424P00310000
307.50 P1.070%6604-13APP260424P00307500
305.00 P0.920%3304-13APP260424P00305000
302.50 P0.850%3304-13APP260424P00302500
300.00 P0.06-25.00%193704-20APP260424P00300000
297.50 P0.220%1004-21APP260424P00297500
295.00 P0.29-65.88%3404-21APP260424P00295000
292.50 P0.250%1004-21APP260424P00292500
290.00 P0.05-83.87%291704-21APP260424P00290000
287.50 P0.30-14.29%1204-21APP260424P00287500
285.00 P0.01-96.77%1304-22APP260424P00285000
282.50 P00%0APP260424P00282500
280.00 P0.02-90.91%23904-21APP260424P00280000
270.00 P0.28-20.00%33404-21APP260424P00270000
260.00 P0.30+3.45%2504-21APP260424P00260000
250.00 P0.22+340.00%92904-21APP260424P00250000
240.00 P0.23-66.67%91704-21APP260424P00240000
230.00 P0.24+500.00%461904-21APP260424P00230000
220.00 P0.26-7.14%51104-21APP260424P00220000
210.00 P0.26+36.84%61204-21APP260424P00210000
200.00 P0.21-44.74%23904-21APP260424P00200000


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