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 3:59:20 PM EDT
335.82USD-19.656%(-82.16)14,296,315
335.21Bid   339.97Ask   4.76Spread
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29124,26413,8596,765


APP Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

APP Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Aug 21, 2026 Exp. - Max Pain @ $450.00

Puts
Calls


APP Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110.00 C0.04-20.00%2055507-28APP260821C01110000
1,100.00 C0.03-40.00%106707-22APP260821C01100000
1,090.00 C1.40-66.18%28006-10APP260821C01090000
1,080.00 C0.10-98.46%15008-04APP260821C01080000
1,070.00 C7.99+14.14%73005-28APP260821C01070000
1,060.00 C0.60-86.98%14206-18APP260821C01060000
1,050.00 C0.05-95.83%210707-16APP260821C01050000
1,040.00 C1.69-71.83%19807-01APP260821C01040000
1,030.00 C9.90+230.00%12406-01APP260821C01030000
1,020.00 C2.10-69.07%73407-01APP260821C01020000
1,010.00 C1.20-44.70%123607-06APP260821C01010000
1,000.00 C0.05-75.00%641607-21APP260821C01000000
990.00 C0.79-68.02%14707-08APP260821C00990000
980.00 C3.17-43.39%211606-15APP260821C00980000
970.00 C1.80-41.94%18207-02APP260821C00970000
960.00 C2.85-23.80%1010407-02APP260821C00960000
950.00 C0.95-18.80%15107-09APP260821C00950000
940.00 C1.78-17.21%12807-07APP260821C00940000
930.00 C4.30+377.78%3921807-01APP260821C00930000
920.00 C1.50+76.47%14207-09APP260821C00920000
910.00 C2.65-85.28%316507-02APP260821C00910000
900.00 C0.50+11.11%218007-14APP260821C00900000
890.00 C0.83-91.40%34607-27APP260821C00890000
880.00 C0.95-36.67%19606-25APP260821C00880000
870.00 C6.80+48.15%35007-01APP260821C00870000
860.00 C0.27-94.00%35107-17APP260821C00860000
850.00 C0.25-44.44%217907-27APP260821C00850000
840.00 C0.97-79.36%211207-13APP260821C00840000
830.00 C0.15+200.00%27107-28APP260821C00830000
820.00 C0.19-82.41%16807-30APP260821C00820000
810.00 C0.45-60.18%57107-17APP260821C00810000
800.00 C0.25+150.00%330508-05APP260821C00800000
790.00 C0.10-95.35%412908-03APP260821C00790000
780.00 C0.52-45.26%44407-17APP260821C00780000
770.00 C0.97+14.12%113007-21APP260821C00770000
760.00 C1.03+83.93%112507-23APP260821C00760000
750.00 C0.04-73.33%334408-05APP260821C00750000
740.00 C0.43+115.00%15107-27APP260821C00740000
730.00 C0.20-91.67%110007-29APP260821C00730000
720.00 C0.20+33.33%417408-04APP260821C00720000
710.00 C1.29+545.00%113708-04APP260821C00710000
700.00 C0.21-65.57%6936408-05APP260821C00700000
690.00 C0.25+13.64%416508-05APP260821C00690000
680.00 C0.25-40.48%412408-05APP260821C00680000
670.00 C0.30-25.00%1519408-05APP260821C00670000
660.00 C0.40-11.11%331608-05APP260821C00660000
650.00 C0.55+37.50%2573208-05APP260821C00650000
640.00 C0.55-31.25%624908-05APP260821C00640000
630.00 C0.73-2.67%10833708-05APP260821C00630000
620.00 C0.97+2.11%5979008-05APP260821C00620000
610.00 C1.01-12.17%6224408-05APP260821C00610000
600.00 C1.28-11.72%1,1552,19708-05APP260821C00600000
590.00 C1.58-15.05%5829908-05APP260821C00590000
580.00 C1.87-6.50%32344508-05APP260821C00580000
570.00 C2.40-9.43%3931008-05APP260821C00570000
560.00 C2.80-10.26%2749008-05APP260821C00560000
550.00 C3.39-15.25%2591,41908-05APP260821C00550000
540.00 C4.30-6.32%3015108-05APP260821C00540000
530.00 C5.31-2.93%2676108-05APP260821C00530000
520.00 C6.20-13.89%9264008-05APP260821C00520000
510.00 C7.65-12.07%9734908-05APP260821C00510000
500.00 C8.60-12.24%7011,16108-05APP260821C00500000
495.00 C10.00-4.03%163308-05APP260821C00495000
490.00 C10.49-5.50%3422008-05APP260821C00490000
485.00 C11.60-11.45%334408-05APP260821C00485000
480.00 C13.35-7.93%73191808-05APP260821C00480000
475.00 C13.82-2.68%14511808-05APP260821C00475000
470.00 C14.50-9.94%26624308-05APP260821C00470000
465.00 C15.68+1.16%2135308-05APP260821C00465000
460.00 C17.80-9.64%40460508-05APP260821C00460000
455.00 C18.50-7.50%811908-05APP260821C00455000
450.00 C21.11-9.79%40580008-05APP260821C00450000
445.00 C21.60-10.56%718208-05APP260821C00445000
442.50 C23.80+64.25%21208-05APP260821C00442500
440.00 C23.40-7.58%6156408-05APP260821C00440000
437.50 C36.00+34.33%17008-05APP260821C00437500
435.00 C26.18+4.72%799108-05APP260821C00435000
432.50 C28.00-2.27%103108-05APP260821C00432500
430.00 C27.50-11.58%17248108-05APP260821C00430000
427.50 C31.40-4.06%134808-05APP260821C00427500
425.00 C31.68+0.09%26029208-05APP260821C00425000
422.50 C31.73+6.84%253208-05APP260821C00422500
420.00 C32.00-8.57%7336208-05APP260821C00420000
417.50 C33.60-4.00%113108-05APP260821C00417500
415.00 C37.90-0.26%3054208-05APP260821C00415000
412.50 C38.56+4.22%33408-05APP260821C00412500
410.00 C36.70-9.16%571,11108-05APP260821C00410000
407.50 C34.80+40.32%6308-03APP260821C00407500
405.00 C42.65+10.35%331108-05APP260821C00405000
402.50 C44.90+25.77%241408-05APP260821C00402500
400.00 C42.50-4.92%5955508-05APP260821C00400000
397.50 C47.00+6.19%21108-05APP260821C00397500
395.00 C59.69+93.30%2908-05APP260821C00395000
392.50 C47.30+5.11%33008-04APP260821C00392500
390.00 C48.00-0.27%164208-05APP260821C00390000
387.50 C51.00+10.39%1408-05APP260821C00387500
385.00 C61.00+41.53%1908-05APP260821C00385000
382.50 C36.160%2007-31APP260821C00382500
380.00 C56.00+3.86%26208-05APP260821C00380000
377.50 C71.08+90.05%1108-05APP260821C00377500
375.00 C71.50+20.17%1308-05APP260821C00375000
372.50 C00%0APP260821C00372500
370.00 C62.19+10.78%14108-05APP260821C00370000
365.00 C00%0APP260821C00365000
360.00 C70.04-36.33%23408-05APP260821C00360000
355.00 C75.00+4.17%1608-05APP260821C00355000
350.00 C86.55+14.18%36508-05APP260821C00350000
345.00 C79.700%221108-04APP260821C00345000
340.00 C83.70+3.98%62508-04APP260821C00340000
335.00 C87.800%6308-04APP260821C00335000
330.00 C103.50+12.50%62708-05APP260821C00330000
325.00 C96.400%2108-04APP260821C00325000
320.00 C96.00+15.66%2607-27APP260821C00320000
310.00 C164.90-15.13%2505-13APP260821C00310000
300.00 C126.00+15.60%47508-05APP260821C00300000
290.00 C202.30+22.64%182007-13APP260821C00290000
280.00 C139.50+7.31%3808-05APP260821C00280000
270.00 C252.40-24.24%11507-09APP260821C00270000
265.00 C00%0APP260821C00265000
260.00 C215.20+24.22%101805-08APP260821C00260000
255.00 C00%0APP260821C00255000
250.00 C252.20+14.12%13206-10APP260821C00250000
245.00 C00%0APP260821C00245000
240.00 C232.90+34.31%81603-12APP260821C00240000
235.00 C00%0APP260821C00235000
230.00 C234.50+1.06%62405-13APP260821C00230000
225.00 C00%0APP260821C00225000
220.00 C207.60-14.92%2404-13APP260821C00220000
215.00 C00%0APP260821C00215000
210.00 C271.80+41.49%2605-11APP260821C00210000
205.00 C00%0APP260821C00205000
200.00 C223.00+5.03%21908-05APP260821C00200000
195.00 C00%0APP260821C00195000
190.00 C304.60+46.09%1606-29APP260821C00190000
185.00 C211.10+1.44%5607-31APP260821C00185000
180.00 C00%0APP260821C00180000
175.00 C00%0APP260821C00175000
170.00 C00%0APP260821C00170000
165.00 C00%0APP260821C00165000
Puts
StrikePriceChangeVolOILastContract Name
1,110.00 P546.800%1106-08APP260821P01110000
1,100.00 P00%0APP260821P01100000
1,090.00 P00%0APP260821P01090000
1,080.00 P00%0APP260821P01080000
1,070.00 P00%0APP260821P01070000
1,060.00 P566.700%1005-21APP260821P01060000
1,050.00 P375.000%2112-26APP260821P01050000
1,040.00 P00%0APP260821P01040000
1,030.00 P570.200%2102-09APP260821P01030000
1,020.00 P00%0APP260821P01020000
1,010.00 P342.500%2112-23APP260821P01010000
1,000.00 P498.45-12.41%737903-09APP260821P01000000
990.00 P00%0APP260821P00990000
980.00 P00%0APP260821P00980000
970.00 P459.90+12.17%1007-09APP260821P00970000
960.00 P356.200%2101-09APP260821P00960000
950.00 P498.45-12.62%44403-16APP260821P00950000
940.00 P464.40-5.71%13205-04APP260821P00940000
930.00 P00%0APP260821P00930000
920.00 P00%0APP260821P00920000
910.00 P355.300%1106-05APP260821P00910000
900.00 P420.50+3.02%451906-17APP260821P00900000
890.00 P407.60+3.35%1105-07APP260821P00890000
880.00 P280.60-30.65%2305-29APP260821P00880000
870.00 P279.40-2.03%2101-09APP260821P00870000
860.00 P357.70+30.50%2501-22APP260821P00860000
850.00 P348.80-11.22%2205-07APP260821P00850000
840.00 P350.90+42.99%41503-05APP260821P00840000
830.00 P401.97+92.15%1107-20APP260821P00830000
820.00 P392.01+51.71%1507-20APP260821P00820000
810.00 P337.50-4.77%3205-04APP260821P00810000
800.00 P284.93+0.08%45407-10APP260821P00800000
790.00 P230.400%2109-23APP260821P00790000
780.00 P311.50+31.27%2405-04APP260821P00780000
770.00 P358.80+74.43%1908-04APP260821P00770000
760.00 P206.60+13.21%101306-04APP260821P00760000
750.00 P222.81-15.98%525806-09APP260821P00750000
740.00 P189.40-39.22%22506-04APP260821P00740000
730.00 P177.80-44.23%5307-02APP260821P00730000
720.00 P216.00+24.21%1906-30APP260821P00720000
710.00 P267.60+2.37%2704-23APP260821P00710000
700.00 P306.50+17.93%177307-23APP260821P00700000
690.00 P296.30+89.81%61207-23APP260821P00690000
680.00 P138.40-37.17%14907-01APP260821P00680000
670.00 P123.00-44.47%201806-01APP260821P00670000
660.00 P125.90-36.32%63107-01APP260821P00660000
650.00 P255.10+4.63%1807-31APP260821P00650000
640.00 P146.85-18.69%13707-08APP260821P00640000
630.00 P233.07+123.46%11207-30APP260821P00630000
620.00 P217.24+85.98%214008-03APP260821P00620000
610.00 P208.01+2.90%14907-30APP260821P00610000
600.00 P196.85+1.62%2050107-29APP260821P00600000
590.00 P175.32-4.16%13907-28APP260821P00590000
580.00 P173.00-4.55%210808-03APP260821P00580000
570.00 P160.65-2.69%16108-03APP260821P00570000
560.00 P148.78-4.47%112108-04APP260821P00560000
550.00 P125.00-11.66%233508-05APP260821P00550000
540.00 P157.25+9.89%313007-31APP260821P00540000
530.00 P105.13-20.30%65908-05APP260821P00530000
520.00 P110.30-8.84%897808-04APP260821P00520000
510.00 P86.70-16.87%1412808-05APP260821P00510000
500.00 P87.40-6.13%6038808-05APP260821P00500000
495.00 P94.22-15.84%2207-27APP260821P00495000
490.00 P71.74-15.83%2119308-05APP260821P00490000
485.00 P00%0APP260821P00485000
480.00 P64.00-16.81%227808-05APP260821P00480000
475.00 P73.90+3.08%1107-28APP260821P00475000
470.00 P63.10-21.64%821508-05APP260821P00470000
465.00 P52.20-28.26%61508-05APP260821P00465000
460.00 P55.70-15.03%3971708-05APP260821P00460000
455.00 P52.20-25.90%342208-05APP260821P00455000
450.00 P49.10-12.54%4257808-05APP260821P00450000
445.00 P66.88+5.62%6407-31APP260821P00445000
442.50 P69.13+13.27%1507-31APP260821P00442500
440.00 P44.50-8.21%1632508-05APP260821P00440000
437.50 P65.50+13.09%2407-31APP260821P00437500
435.00 P39.80-19.19%2210808-05APP260821P00435000
432.50 P35.95-42.06%1608-05APP260821P00432500
430.00 P39.30-7.62%1051408-05APP260821P00430000
427.50 P35.32-30.72%2508-05APP260821P00427500
425.00 P33.23-42.31%152708-05APP260821P00425000
422.50 P60.42+26.19%2107-31APP260821P00422500
420.00 P32.30-10.53%2731608-05APP260821P00420000
417.50 P32.18-42.94%2408-05APP260821P00417500
415.00 P29.89-8.03%13108-05APP260821P00415000
412.50 P33.17-36.88%51308-04APP260821P00412500
410.00 P27.50-15.38%1226508-05APP260821P00410000
407.50 P34.45-25.42%51008-04APP260821P00407500
405.00 P23.96-27.70%61208-05APP260821P00405000
402.50 P27.76-31.20%12008-04APP260821P00402500
400.00 P24.00-3.54%631,25408-05APP260821P00400000
397.50 P21.10-33.54%2808-05APP260821P00397500
395.00 P19.75-27.12%417008-05APP260821P00395000
392.50 P18.80-16.81%121508-05APP260821P00392500
390.00 P19.48-11.05%2524808-05APP260821P00390000
387.50 P17.20-42.67%11008-05APP260821P00387500
385.00 P17.08-14.17%14230308-05APP260821P00385000
382.50 P15.28-17.09%231808-05APP260821P00382500
380.00 P15.70-19.28%7158908-05APP260821P00380000
377.50 P13.80-29.23%55208-05APP260821P00377500
375.00 P13.67-26.11%4211908-05APP260821P00375000
372.50 P13.70-14.85%72908-05APP260821P00372500
370.00 P12.50-15.31%7542208-05APP260821P00370000
365.00 P11.10-15.59%123408-05APP260821P00365000
360.00 P9.34-26.92%29576608-05APP260821P00360000
355.00 P8.05-24.13%35808-05APP260821P00355000
350.00 P7.50-19.35%1251,86808-05APP260821P00350000
345.00 P5.74-31.26%1538208-05APP260821P00345000
340.00 P5.70-25.00%5535808-05APP260821P00340000
335.00 P4.30-41.10%51808-05APP260821P00335000
330.00 P4.30-24.83%2213108-05APP260821P00330000
325.00 P3.25-32.29%53108-05APP260821P00325000
320.00 P3.00-30.39%8034408-05APP260821P00320000
310.00 P2.42-17.69%1299808-05APP260821P00310000
300.00 P1.73-27.92%581,08808-05APP260821P00300000
290.00 P0.99-41.76%211,00108-05APP260821P00290000
280.00 P0.67-46.83%542608-05APP260821P00280000
270.00 P0.50-44.44%232608-05APP260821P00270000
265.00 P00%0APP260821P00265000
260.00 P0.30-77.10%79808-05APP260821P00260000
255.00 P00%0APP260821P00255000
250.00 P0.35-22.22%751,75008-05APP260821P00250000
245.00 P00%0APP260821P00245000
240.00 P0.30-62.50%18708-04APP260821P00240000
235.00 P00%0APP260821P00235000
230.00 P0.23-67.14%18408-04APP260821P00230000
225.00 P00%0APP260821P00225000
220.00 P0.71-17.44%46308-04APP260821P00220000
215.00 P00%0APP260821P00215000
210.00 P0.75+7.14%23006-23APP260821P00210000
205.00 P00%0APP260821P00205000
200.00 P0.23-8.00%118008-05APP260821P00200000
195.00 P0.88-82.64%21705-19APP260821P00195000
190.00 P0.66+120.00%45808-04APP260821P00190000
185.00 P0.51+13.33%53506-25APP260821P00185000
180.00 P00%0APP260821P00180000
175.00 P00%0APP260821P00175000
170.00 P00%0APP260821P00170000
165.00 P00%0APP260821P00165000


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