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
Aug 6, 2026 3:09:11 PM EDT
336.66USD-19.455%(-81.32)12,256,785
336.46Bid   336.70Ask   0.24Spread
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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
687,1222,6011,102


APP Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

APP Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Aug 14, 2026 Exp. - Max Pain @ $422.50

Puts
Calls


APP Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860.00 C0.04-85.71%2208-05APP260814C00860000
850.00 C00%0APP260814C00850000
840.00 C00%0APP260814C00840000
830.00 C00%0APP260814C00830000
820.00 C00%0APP260814C00820000
810.00 C00%0APP260814C00810000
800.00 C3.500%101007-09APP260814C00800000
790.00 C00%0APP260814C00790000
780.00 C00%0APP260814C00780000
770.00 C0.40-89.47%1307-20APP260814C00770000
760.00 C1.30-84.71%4307-13APP260814C00760000
750.00 C00%0APP260814C00750000
740.00 C5.900%2107-09APP260814C00740000
730.00 C2.150%2107-14APP260814C00730000
720.00 C0.05-99.59%8212708-05APP260814C00720000
710.00 C0.030%3308-05APP260814C00710000
700.00 C0.050.00%13823708-05APP260814C00700000
690.00 C0.05-99.48%11011208-04APP260814C00690000
680.00 C1.23-41.43%3307-17APP260814C00680000
675.00 C0.97-93.58%1207-22APP260814C00675000
670.00 C1.40+64.71%1208-05APP260814C00670000
665.00 C0.05-83.33%101208-03APP260814C00665000
660.00 C2.04-52.56%6207-17APP260814C00660000
655.00 C1.950%6307-21APP260814C00655000
650.00 C0.16-92.38%31208-05APP260814C00650000
645.00 C2.30-90.65%2207-20APP260814C00645000
640.00 C1.30-50.00%21407-22APP260814C00640000
635.00 C5.44-24.34%23707-15APP260814C00635000
630.00 C0.26-42.22%31408-05APP260814C00630000
625.00 C0.67-60.59%1208-05APP260814C00625000
620.00 C0.39+5.41%292508-05APP260814C00620000
615.00 C00%0APP260814C00615000
610.00 C0.33-56.00%53608-05APP260814C00610000
605.00 C2.45-69.38%8807-22APP260814C00605000
600.00 C0.70-7.89%20520708-05APP260814C00600000
595.00 C32.700%2007-02APP260814C00595000
590.00 C0.75-16.67%2649908-05APP260814C00590000
585.00 C0.85+3.66%12508-05APP260814C00585000
580.00 C0.970.00%72708-05APP260814C00580000
575.00 C0.95+79.25%3608-05APP260814C00575000
570.00 C1.15-11.54%93008-05APP260814C00570000
565.00 C1.20-27.27%1410208-05APP260814C00565000
560.00 C1.50-10.71%8010408-05APP260814C00560000
555.00 C1.60+10.34%253208-05APP260814C00555000
550.00 C1.80-26.53%14612108-05APP260814C00550000
545.00 C2.02+15.43%5808-05APP260814C00545000
542.50 C2.54+59.75%192008-05APP260814C00542500
540.00 C2.20-15.38%192608-05APP260814C00540000
537.50 C3.00+49.25%5508-05APP260814C00537500
535.00 C2.50+56.25%191708-05APP260814C00535000
532.50 C2.85+5.56%121108-05APP260814C00532500
530.00 C3.00-11.76%9761,75108-05APP260814C00530000
527.50 C3.000%121208-03APP260814C00527500
525.00 C3.30-9.59%385608-05APP260814C00525000
522.50 C3.50-14.63%2308-05APP260814C00522500
520.00 C3.80+2.70%1129608-05APP260814C00520000
517.50 C4.25+8.97%1208-05APP260814C00517500
515.00 C4.00-25.93%175808-05APP260814C00515000
512.50 C4.90-2.00%7408-05APP260814C00512500
510.00 C4.65+3.33%11415708-05APP260814C00510000
507.50 C5.10+6.03%41208-05APP260814C00507500
505.00 C5.60-12.50%77508-05APP260814C00505000
502.50 C5.50+0.73%141308-05APP260814C00502500
500.00 C5.70-20.50%57965008-05APP260814C00500000
497.50 C6.60-25.84%161008-05APP260814C00497500
495.00 C7.13-4.68%43308-05APP260814C00495000
492.50 C8.500%3308-05APP260814C00492500
490.00 C7.50-9.64%596908-05APP260814C00490000
487.50 C8.50+32.81%41408-05APP260814C00487500
485.00 C8.70-4.40%776508-05APP260814C00485000
482.50 C00%0APP260814C00482500
480.00 C8.90-15.24%728508-05APP260814C00480000
477.50 C10.200%9408-05APP260814C00477500
475.00 C9.80-18.33%1098908-05APP260814C00475000
472.50 C16.50+61.76%9508-05APP260814C00472500
470.00 C11.50-6.12%3110608-05APP260814C00470000
467.50 C12.50+25.00%5308-05APP260814C00467500
465.00 C13.65-5.86%185308-05APP260814C00465000
462.50 C12.80+16.36%151508-05APP260814C00462500
460.00 C13.45-9.73%919908-05APP260814C00460000
457.50 C15.21-3.12%4308-05APP260814C00457500
455.00 C15.30-6.82%233708-05APP260814C00455000
452.50 C15.62+53.14%111408-05APP260814C00452500
450.00 C17.05-7.24%41440208-05APP260814C00450000
447.50 C18.18+60.46%3508-05APP260814C00447500
445.00 C17.68-10.30%708408-05APP260814C00445000
442.50 C18.80+1.62%4508-05APP260814C00442500
440.00 C19.50-10.55%28217808-05APP260814C00440000
437.50 C21.00+14.13%252508-05APP260814C00437500
435.00 C22.40+5.41%13714008-05APP260814C00435000
432.50 C22.52-4.17%312608-05APP260814C00432500
430.00 C23.40-10.00%9610508-05APP260814C00430000
427.50 C24.77-3.58%91008-05APP260814C00427500
425.00 C26.00-9.09%807108-05APP260814C00425000
422.50 C27.05+20.33%282608-05APP260814C00422500
420.00 C28.00-3.85%14011208-05APP260814C00420000
417.50 C29.50-2.64%282608-05APP260814C00417500
415.00 C29.78-11.10%583708-05APP260814C00415000
412.50 C31.90-0.31%122608-05APP260814C00412500
410.00 C33.50-3.57%184608-05APP260814C00410000
407.50 C32.50-9.62%202908-05APP260814C00407500
405.00 C37.00+0.71%51408-05APP260814C00405000
402.50 C48.00+104.26%12108-05APP260814C00402500
400.00 C37.98-2.37%1079508-05APP260814C00400000
397.50 C00%0APP260814C00397500
395.00 C42.34+18.33%11108-04APP260814C00395000
392.50 C48.340%2208-05APP260814C00392500
390.00 C45.12+0.27%112508-05APP260814C00390000
387.50 C45.40+41.88%2308-04APP260814C00387500
385.00 C48.62+9.31%2508-05APP260814C00385000
382.50 C35.00-20.99%21807-31APP260814C00382500
380.00 C60.48+13.05%2308-05APP260814C00380000
377.50 C30.350%2107-31APP260814C00377500
375.00 C48.13+15.56%1408-03APP260814C00375000
372.50 C00%0APP260814C00372500
370.00 C60.70+72.44%172408-05APP260814C00370000
367.50 C37.880%5507-31APP260814C00367500
365.00 C43.63-14.15%1107-31APP260814C00365000
362.50 C00%0APP260814C00362500
360.00 C50.00-27.08%1207-31APP260814C00360000
357.50 C00%0APP260814C00357500
355.00 C55.92-37.59%4107-24APP260814C00355000
352.50 C00%0APP260814C00352500
350.00 C74.60+11.68%31408-04APP260814C00350000
347.50 C00%0APP260814C00347500
345.00 C83.77+58.15%1108-05APP260814C00345000
342.50 C00%0APP260814C00342500
340.00 C86.00+6.17%21008-05APP260814C00340000
337.50 C00%0APP260814C00337500
335.00 C00%0APP260814C00335000
332.50 C00%0APP260814C00332500
330.00 C104.55+11.22%1108-05APP260814C00330000
327.50 C69.500%1107-31APP260814C00327500
325.00 C99.20-25.13%151608-05APP260814C00325000
322.50 C00%0APP260814C00322500
320.00 C67.320%272607-31APP260814C00320000
317.50 C00%0APP260814C00317500
315.00 C71.280%2107-31APP260814C00315000
312.50 C00%0APP260814C00312500
310.00 C88.000%131307-31APP260814C00310000
307.50 C00%0APP260814C00307500
305.00 C92.000%1107-31APP260814C00305000
302.50 C100.500%1108-03APP260814C00302500
300.00 C102.72-14.73%20707-30APP260814C00300000
297.50 C00%0APP260814C00297500
295.00 C107.330%20007-30APP260814C00295000
292.50 C00%0APP260814C00292500
290.00 C00%0APP260814C00290000
287.50 C00%0APP260814C00287500
285.00 C106.800%1107-31APP260814C00285000
282.50 C00%0APP260814C00282500
280.00 C00%0APP260814C00280000
277.50 C00%0APP260814C00277500
275.00 C00%0APP260814C00275000
272.50 C00%0APP260814C00272500
270.00 C00%0APP260814C00270000
265.00 C00%0APP260814C00265000
260.00 C00%0APP260814C00260000
255.00 C00%0APP260814C00255000
250.00 C00%0APP260814C00250000
245.00 C00%0APP260814C00245000
240.00 C00%0APP260814C00240000
235.00 C00%0APP260814C00235000
230.00 C00%0APP260814C00230000
225.00 C00%0APP260814C00225000
220.00 C00%0APP260814C00220000
215.00 C00%0APP260814C00215000
210.00 C00%0APP260814C00210000
205.00 C00%0APP260814C00205000
200.00 C00%0APP260814C00200000
195.00 C00%0APP260814C00195000
190.00 C00%0APP260814C00190000
185.00 C00%0APP260814C00185000
180.00 C00%0APP260814C00180000
175.00 C00%0APP260814C00175000
170.00 C00%0APP260814C00170000
165.00 C00%0APP260814C00165000
Puts
StrikePriceChangeVolOILastContract Name
860.00 P419.87+25.48%2307-13APP260814P00860000
850.00 P409.900%2007-13APP260814P00850000
840.00 P00%0APP260814P00840000
830.00 P00%0APP260814P00830000
820.00 P00%0APP260814P00820000
810.00 P00%0APP260814P00810000
800.00 P00%0APP260814P00800000
790.00 P00%0APP260814P00790000
780.00 P00%0APP260814P00780000
770.00 P00%0APP260814P00770000
760.00 P00%0APP260814P00760000
750.00 P00%0APP260814P00750000
740.00 P00%0APP260814P00740000
730.00 P00%0APP260814P00730000
720.00 P00%0APP260814P00720000
710.00 P00%0APP260814P00710000
700.00 P00%0APP260814P00700000
690.00 P00%0APP260814P00690000
680.00 P00%0APP260814P00680000
675.00 P00%0APP260814P00675000
670.00 P00%0APP260814P00670000
665.00 P00%0APP260814P00665000
660.00 P00%0APP260814P00660000
655.00 P00%0APP260814P00655000
650.00 P00%0APP260814P00650000
645.00 P00%0APP260814P00645000
640.00 P00%0APP260814P00640000
635.00 P192.750%1107-13APP260814P00635000
630.00 P00%0APP260814P00630000
625.00 P00%0APP260814P00625000
620.00 P00%0APP260814P00620000
615.00 P00%0APP260814P00615000
610.00 P00%0APP260814P00610000
605.00 P00%0APP260814P00605000
600.00 P150.000%8807-13APP260814P00600000
595.00 P107.200%1107-10APP260814P00595000
590.00 P196.00+18.72%1107-24APP260814P00590000
585.00 P00%0APP260814P00585000
580.00 P192.00+34.57%12207-31APP260814P00580000
575.00 P00%0APP260814P00575000
570.00 P136.52+3.90%1207-16APP260814P00570000
565.00 P00%0APP260814P00565000
560.00 P00%0APP260814P00560000
555.00 P150.800%1107-23APP260814P00555000
550.00 P139.57+28.10%23207-17APP260814P00550000
545.00 P00%0APP260814P00545000
542.50 P00%0APP260814P00542500
540.00 P136.25-9.68%2308-03APP260814P00540000
537.50 P00%0APP260814P00537500
535.00 P00%0APP260814P00535000
532.50 P00%0APP260814P00532500
530.00 P138.05+3.33%1207-24APP260814P00530000
527.50 P00%0APP260814P00527500
525.00 P124.94-3.60%1107-27APP260814P00525000
522.50 P00%0APP260814P00522500
520.00 P105.00-15.69%1708-04APP260814P00520000
517.50 P00%0APP260814P00517500
515.00 P117.70+43.82%1907-29APP260814P00515000
512.50 P83.860%2208-05APP260814P00512500
510.00 P107.22+11.29%1808-03APP260814P00510000
507.50 P00%0APP260814P00507500
505.00 P82.04-25.25%3608-05APP260814P00505000
502.50 P00%0APP260814P00502500
500.00 P91.22-14.75%323808-04APP260814P00500000
497.50 P00%0APP260814P00497500
495.00 P97.74+129.11%1307-23APP260814P00495000
492.50 P00%0APP260814P00492500
490.00 P74.24-12.28%1608-05APP260814P00490000
487.50 P00%0APP260814P00487500
485.00 P79.79-6.68%11908-04APP260814P00485000
482.50 P00%0APP260814P00482500
480.00 P82.90-9.55%2607-29APP260814P00480000
477.50 P00%0APP260814P00477500
475.00 P70.61-8.44%1908-04APP260814P00475000
472.50 P00%0APP260814P00472500
470.00 P58.77-19.49%281508-05APP260814P00470000
467.50 P00%0APP260814P00467500
465.00 P75.18+9.98%11907-30APP260814P00465000
462.50 P53.900%121108-05APP260814P00462500
460.00 P52.00-19.64%512908-05APP260814P00460000
457.50 P00%0APP260814P00457500
455.00 P51.08-5.93%11208-05APP260814P00455000
452.50 P00%0APP260814P00452500
450.00 P45.00-19.64%364408-05APP260814P00450000
447.50 P00%0APP260814P00447500
445.00 P43.60-13.32%11308-05APP260814P00445000
442.50 P00%0APP260814P00442500
440.00 P38.25-19.59%14908-05APP260814P00440000
437.50 P36.90-14.19%1208-05APP260814P00437500
435.00 P35.25-35.80%276408-05APP260814P00435000
432.50 P30.900%241408-05APP260814P00432500
430.00 P35.68-10.78%377108-05APP260814P00430000
427.50 P32.90-29.43%1208-05APP260814P00427500
425.00 P32.60-15.04%151708-05APP260814P00425000
422.50 P31.00-8.01%12913608-05APP260814P00422500
420.00 P29.95-18.17%353608-05APP260814P00420000
417.50 P28.70-8.89%8708-05APP260814P00417500
415.00 P26.33-12.29%17818908-05APP260814P00415000
412.50 P25.27-13.61%1208-05APP260814P00412500
410.00 P24.24-13.12%283908-05APP260814P00410000
407.50 P23.80-33.48%10510408-05APP260814P00407500
405.00 P20.20-29.49%31408-05APP260814P00405000
402.50 P20.56-37.51%2708-05APP260814P00402500
400.00 P19.90-14.96%7612908-05APP260814P00400000
397.50 P17.200%10110108-05APP260814P00397500
395.00 P18.05-28.09%5618508-05APP260814P00395000
392.50 P21.50-5.16%101108-04APP260814P00392500
390.00 P15.43-16.46%5922008-05APP260814P00390000
387.50 P00%0APP260814P00387500
385.00 P14.02-16.55%173708-05APP260814P00385000
382.50 P11.70-22.00%1408-05APP260814P00382500
380.00 P12.17-9.85%4427308-05APP260814P00380000
377.50 P10.08-30.96%183108-05APP260814P00377500
375.00 P10.15-29.37%75508-05APP260814P00375000
372.50 P12.69-44.83%3708-04APP260814P00372500
370.00 P8.25-36.54%265908-05APP260814P00370000
367.50 P7.11-35.36%11008-05APP260814P00367500
365.00 P8.30-21.33%163208-05APP260814P00365000
362.50 P6.90-34.78%2508-05APP260814P00362500
360.00 P6.57-24.48%439008-05APP260814P00360000
357.50 P6.200%2208-05APP260814P00357500
355.00 P5.65-34.38%122508-05APP260814P00355000
352.50 P5.10-32.89%62108-05APP260814P00352500
350.00 P4.93-29.57%9310108-05APP260814P00350000
347.50 P4.46-29.09%1208-05APP260814P00347500
345.00 P4.18-45.00%424508-05APP260814P00345000
342.50 P3.68-54.96%3508-05APP260814P00342500
340.00 P3.71-28.65%464808-05APP260814P00340000
337.50 P2.92-41.25%191708-05APP260814P00337500
335.00 P2.75-42.71%214708-05APP260814P00335000
332.50 P00%0APP260814P00332500
330.00 P2.30-41.33%166408-05APP260814P00330000
327.50 P8.700%252507-31APP260814P00327500
325.00 P1.90-58.79%74608-05APP260814P00325000
322.50 P1.70-43.33%121708-05APP260814P00322500
320.00 P1.70-41.38%2025908-05APP260814P00320000
317.50 P3.030%7708-03APP260814P00317500
315.00 P3.33-55.00%39408-03APP260814P00315000
312.50 P1.29-49.81%3608-05APP260814P00312500
310.00 P1.00-56.52%116508-05APP260814P00310000
307.50 P2.10-58.08%20020108-03APP260814P00307500
305.00 P0.88-54.40%23508-05APP260814P00305000
302.50 P00%0APP260814P00302500
300.00 P0.81-42.14%69908-05APP260814P00300000
297.50 P0.63-53.33%2408-05APP260814P00297500
295.00 P0.54-54.24%162608-05APP260814P00295000
292.50 P1.050%121008-04APP260814P00292500
290.00 P0.48-61.29%23008-05APP260814P00290000
287.50 P0.45-82.76%542608-05APP260814P00287500
285.00 P0.37-58.89%42008-05APP260814P00285000
282.50 P0.300%3108-05APP260814P00282500
280.00 P1.23-31.28%11708-03APP260814P00280000
277.50 P00%0APP260814P00277500
275.00 P00%0APP260814P00275000
272.50 P00%0APP260814P00272500
270.00 P0.45-38.36%1308-04APP260814P00270000
265.00 P00%0APP260814P00265000
260.00 P00%0APP260814P00260000
255.00 P00%0APP260814P00255000
250.00 P00%0APP260814P00250000
245.00 P00%0APP260814P00245000
240.00 P00%0APP260814P00240000
235.00 P00%0APP260814P00235000
230.00 P00%0APP260814P00230000
225.00 P00%0APP260814P00225000
220.00 P00%0APP260814P00220000
215.00 P00%0APP260814P00215000
210.00 P00%0APP260814P00210000
205.00 P00%0APP260814P00205000
200.00 P00%0APP260814P00200000
195.00 P00%0APP260814P00195000
190.00 P00%0APP260814P00190000
185.00 P00%0APP260814P00185000
180.00 P00%0APP260814P00180000
175.00 P00%0APP260814P00175000
170.00 P00%0APP260814P00170000
165.00 P00%0APP260814P00165000


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