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 3:09:01 PM EDT
336.58USD-19.473%(-81.40)12,256,401
336.46Bid   336.67Ask   0.21Spread
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
438915141,001


APP Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

APP Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Sep 4, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


APP Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
620 C2.40+23.08%44508-05APP260904C00620000
615 C2.42+37.50%2908-05APP260904C00615000
610 C2.850%1107-27APP260904C00610000
605 C3.03+62.90%11708-03APP260904C00605000
600 C3.23+0.94%104108-05APP260904C00600000
595 C3.50+2.94%12107-27APP260904C00595000
590 C6.40+16.36%1308-05APP260904C00590000
585 C4.20+5.00%21308-05APP260904C00585000
580 C4.70+34.29%3608-05APP260904C00580000
575 C4.75+19.95%1108-05APP260904C00575000
570 C5.00+8.70%12008-05APP260904C00570000
565 C8.43-1.98%2308-05APP260904C00565000
560 C5.10-5.56%3507-30APP260904C00560000
555 C6.50+15.04%51408-05APP260904C00555000
550 C7.05+40.72%192108-05APP260904C00550000
545 C8.00+5.54%4908-05APP260904C00545000
540 C7.87-11.57%1316008-05APP260904C00540000
535 C8.70+22.19%1208-05APP260904C00535000
530 C10.00+30.72%1908-05APP260904C00530000
525 C10.800%4408-04APP260904C00525000
520 C11.30-2.67%32608-05APP260904C00520000
515 C13.90+32.38%2608-05APP260904C00515000
510 C16.43+44.38%2708-05APP260904C00510000
505 C13.20+16.81%141408-05APP260904C00505000
500 C14.45-9.91%648808-05APP260904C00500000
495 C16.480%1107-27APP260904C00495000
490 C10.00-22.78%11807-31APP260904C00490000
485 C23.83+58.87%1508-05APP260904C00485000
480 C22.80+37.02%2408-05APP260904C00480000
475 C21.00+5.00%1408-05APP260904C00475000
470 C22.10+6.71%33308-05APP260904C00470000
465 C22.88+21.06%21308-05APP260904C00465000
460 C25.37-1.63%4508-05APP260904C00460000
455 C28.00+41.41%43608-04APP260904C00455000
450 C27.60+6.98%293208-05APP260904C00450000
445 C35.00+40.39%11508-05APP260904C00445000
440 C35.00+25.04%3708-05APP260904C00440000
435 C31.70+13.21%321908-05APP260904C00435000
430 C36.68+58.44%161608-05APP260904C00430000
425 C39.27+2.53%161208-05APP260904C00425000
420 C39.00-2.50%201808-05APP260904C00420000
415 C41.48-3.53%6908-05APP260904C00415000
410 C46.21-0.02%51208-05APP260904C00410000
405 C46.85+6.96%31908-05APP260904C00405000
400 C48.94-2.32%1908-05APP260904C00400000
395 C52.15+9.21%11108-04APP260904C00395000
390 C58.20+15.61%202808-05APP260904C00390000
385 C51.00+12.09%2108-03APP260904C00385000
380 C43.800%10407-31APP260904C00380000
375 C00%0APP260904C00375000
370 C00%0APP260904C00370000
365 C70.700%291508-04APP260904C00365000
360 C00%0APP260904C00360000
355 C00%0APP260904C00355000
350 C00%0APP260904C00350000
345 C00%0APP260904C00345000
340 C00%0APP260904C00340000
335 C00%0APP260904C00335000
330 C00%0APP260904C00330000
325 C00%0APP260904C00325000
320 C86.900%222207-31APP260904C00320000
315 C00%0APP260904C00315000
310 C95.500%8807-31APP260904C00310000
305 C00%0APP260904C00305000
300 C121.20+6.13%4908-04APP260904C00300000
295 C107.280%2107-31APP260904C00295000
290 C00%0APP260904C00290000
285 C00%0APP260904C00285000
280 C00%0APP260904C00280000
270 C126.000%3307-31APP260904C00270000
265 C00%0APP260904C00265000
260 C00%0APP260904C00260000
255 C00%0APP260904C00255000
250 C00%0APP260904C00250000
245 C00%0APP260904C00245000
240 C00%0APP260904C00240000
235 C00%0APP260904C00235000
230 C00%0APP260904C00230000
225 C00%0APP260904C00225000
220 C00%0APP260904C00220000
215 C00%0APP260904C00215000
210 C00%0APP260904C00210000
205 C00%0APP260904C00205000
200 C00%0APP260904C00200000
195 C00%0APP260904C00195000
190 C00%0APP260904C00190000
185 C00%0APP260904C00185000
180 C00%0APP260904C00180000
175 C00%0APP260904C00175000
170 C00%0APP260904C00170000
165 C00%0APP260904C00165000
Puts
StrikePriceChangeVolOILastContract Name
620 P204.29-5.32%1108-05APP260904P00620000
615 P00%0APP260904P00615000
610 P00%0APP260904P00610000
605 P00%0APP260904P00605000
600 P00%0APP260904P00600000
595 P00%0APP260904P00595000
590 P176.35-8.41%12208-04APP260904P00590000
585 P00%0APP260904P00585000
580 P190.300%2107-24APP260904P00580000
575 P00%0APP260904P00575000
570 P157.820%1108-04APP260904P00570000
565 P00%0APP260904P00565000
560 P00%0APP260904P00560000
555 P00%0APP260904P00555000
550 P00%0APP260904P00550000
545 P149.700%1107-29APP260904P00545000
540 P00%0APP260904P00540000
535 P159.760%1107-31APP260904P00535000
530 P00%0APP260904P00530000
525 P00%0APP260904P00525000
520 P111.00-12.04%1208-04APP260904P00520000
515 P110.800%2107-28APP260904P00515000
510 P00%0APP260904P00510000
505 P111.010%1107-29APP260904P00505000
500 P105.60-1.48%2108-03APP260904P00500000
495 P00%0APP260904P00495000
490 P76.30-21.29%1108-05APP260904P00490000
485 P00%0APP260904P00485000
480 P89.58+7.13%1308-03APP260904P00480000
475 P72.30-18.29%1208-05APP260904P00475000
470 P87.68-2.85%1407-30APP260904P00470000
465 P80.000%14707-30APP260904P00465000
460 P61.70-19.00%2408-05APP260904P00460000
455 P75.560%1107-28APP260904P00455000
450 P52.500%2208-05APP260904P00450000
445 P00%0APP260904P00445000
440 P45.00-24.11%2308-05APP260904P00440000
435 P00%0APP260904P00435000
430 P68.81+8.40%4407-31APP260904P00430000
425 P37.68-38.88%1208-05APP260904P00425000
420 P38.200%9808-05APP260904P00420000
415 P32.68-28.52%1708-05APP260904P00415000
410 P35.00-9.21%51108-05APP260904P00410000
405 P30.58-22.35%5408-05APP260904P00405000
400 P28.40-24.47%10610708-05APP260904P00400000
395 P25.80-44.75%12308-05APP260904P00395000
390 P23.50-17.54%2808-05APP260904P00390000
385 P23.57-8.47%4608-05APP260904P00385000
380 P18.73-14.51%92108-05APP260904P00380000
375 P16.80-22.72%2608-05APP260904P00375000
370 P16.30-21.63%748208-05APP260904P00370000
365 P23.00-23.33%1908-03APP260904P00365000
360 P15.21-42.17%565708-05APP260904P00360000
355 P25.70+18.98%41107-31APP260904P00355000
350 P12.20-15.86%82008-05APP260904P00350000
345 P9.57-27.28%11508-05APP260904P00345000
340 P8.52-20.74%285408-05APP260904P00340000
335 P7.80-27.10%1735308-05APP260904P00335000
330 P6.74-32.60%61908-05APP260904P00330000
325 P6.24-6.59%112808-05APP260904P00325000
320 P5.80-13.95%127108-05APP260904P00320000
315 P4.70-47.89%15808-05APP260904P00315000
310 P4.15-28.45%511708-05APP260904P00310000
305 P3.54-30.45%1408-05APP260904P00305000
300 P3.00-34.78%343208-05APP260904P00300000
295 P2.54-64.23%6508-05APP260904P00295000
290 P6.80-4.09%22307-31APP260904P00290000
285 P1.74-49.57%221808-05APP260904P00285000
280 P1.52-42.64%63508-05APP260904P00280000
270 P1.15-41.03%133808-05APP260904P00270000
265 P00%0APP260904P00265000
260 P00%0APP260904P00260000
255 P00%0APP260904P00255000
250 P00%0APP260904P00250000
245 P00%0APP260904P00245000
240 P00%0APP260904P00240000
235 P00%0APP260904P00235000
230 P00%0APP260904P00230000
225 P00%0APP260904P00225000
220 P00%0APP260904P00220000
215 P00%0APP260904P00215000
210 P00%0APP260904P00210000
205 P00%0APP260904P00205000
200 P00%0APP260904P00200000
195 P00%0APP260904P00195000
190 P00%0APP260904P00190000
185 P00%0APP260904P00185000
180 P00%0APP260904P00180000
175 P00%0APP260904P00175000
170 P00%0APP260904P00170000
165 P00%0APP260904P00165000


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