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 3:11:55 PM EDT
335.77USD-19.668%(-82.21)12,351,889
334.30Bid   336.37Ask   2.07Spread
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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28626,7518,9804,778


APP Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

APP Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Sep 18, 2026 Exp. - Max Pain @ $470.00

Puts
Calls


APP Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110 C0.050.00%2747007-31APP260918C01110000
1,100 C0.62-58.67%124607-13APP260918C01100000
1,090 C2.24+94.78%26807-06APP260918C01090000
1,080 C0.05-98.57%311608-04APP260918C01080000
1,070 C0.05-98.72%33408-04APP260918C01070000
1,060 C2.06+505.88%115707-31APP260918C01060000
1,050 C4.18+129.67%14007-01APP260918C01050000
1,040 C0.05-97.14%17407-16APP260918C01040000
1,030 C3.91-22.73%805106-16APP260918C01030000
1,020 C0.15-40.00%13207-21APP260918C01020000
1,010 C0.15-83.33%25607-23APP260918C01010000
1,000 C0.50-16.67%118407-17APP260918C01000000
990 C4.10+3.80%496207-07APP260918C00990000
980 C12.00+139.04%14805-27APP260918C00980000
970 C5.52-9.66%25605-18APP260918C00970000
960 C3.40-39.29%836307-09APP260918C00960000
950 C3.60-43.31%24807-08APP260918C00950000
940 C8.50+140.79%115007-01APP260918C00940000
930 C0.78-91.21%414807-17APP260918C00930000
920 C0.75-50.00%29407-17APP260918C00920000
910 C0.50-43.18%210207-29APP260918C00910000
900 C0.11-69.44%11,27507-31APP260918C00900000
890 C7.10-30.39%383407-02APP260918C00890000
880 C0.75-59.89%18608-03APP260918C00880000
870 C0.25-61.54%24707-30APP260918C00870000
860 C0.40-20.00%39208-04APP260918C00860000
850 C0.48-93.51%245707-23APP260918C00850000
840 C0.60-25.00%2123407-24APP260918C00840000
830 C0.55-25.68%2117907-24APP260918C00830000
820 C0.87+135.14%217008-04APP260918C00820000
810 C0.70-26.32%49307-24APP260918C00810000
800 C0.60-20.00%2578508-05APP260918C00800000
790 C0.52-25.71%110908-05APP260918C00790000
780 C0.75+25.00%19008-04APP260918C00780000
770 C0.79+5.33%325708-03APP260918C00770000
760 C0.75-31.82%123308-03APP260918C00760000
750 C1.13+7.62%4126108-05APP260918C00750000
740 C1.300.00%128708-05APP260918C00740000
730 C1.32+11.86%117808-04APP260918C00730000
720 C1.75+16.67%129608-05APP260918C00720000
710 C1.62-9.50%819508-05APP260918C00710000
700 C1.800.00%502,09708-05APP260918C00700000
690 C2.03-5.58%115808-05APP260918C00690000
680 C2.30+15.00%1816208-05APP260918C00680000
670 C2.51+4.58%310008-05APP260918C00670000
660 C2.80-6.04%821808-05APP260918C00660000
650 C3.15-5.97%4951708-05APP260918C00650000
640 C3.60-5.26%334408-05APP260918C00640000
630 C4.15+3.75%2216308-05APP260918C00630000
620 C4.40-10.20%1118008-05APP260918C00620000
610 C5.20-1.89%49234708-05APP260918C00610000
600 C5.60-14.50%9982,43808-05APP260918C00600000
590 C5.90-4.99%829508-05APP260918C00590000
580 C7.20-6.49%8047808-05APP260918C00580000
570 C8.64-8.09%7325408-05APP260918C00570000
560 C9.00-14.29%4122408-05APP260918C00560000
550 C10.50-17.26%6251,58708-05APP260918C00550000
540 C12.30-4.65%3142608-05APP260918C00540000
530 C13.50-10.00%4953008-05APP260918C00530000
520 C15.00-8.26%6071,80308-05APP260918C00520000
510 C16.15-17.18%2449708-05APP260918C00510000
500 C19.20-8.57%4112,33808-05APP260918C00500000
490 C22.87-1.42%15533508-05APP260918C00490000
480 C24.04-10.96%8917108-05APP260918C00480000
470 C26.93-4.20%1721,05408-05APP260918C00470000
460 C29.35-5.32%3037908-05APP260918C00460000
450 C32.87-11.64%12036208-05APP260918C00450000
440 C37.32-2.69%8825308-05APP260918C00440000
430 C40.50-6.14%11224208-05APP260918C00430000
420 C44.89-3.25%19462508-05APP260918C00420000
410 C49.61-4.69%8615608-05APP260918C00410000
400 C56.27+2.68%3336308-05APP260918C00400000
390 C60.50-4.68%710108-05APP260918C00390000
380 C68.50+3.79%25008-05APP260918C00380000
370 C73.90+33.15%83008-05APP260918C00370000
360 C79.00+21.35%12508-05APP260918C00360000
350 C85.500.00%104008-05APP260918C00350000
340 C92.20+8.73%15208-04APP260918C00340000
330 C100.20+10.11%152408-04APP260918C00330000
320 C99.70+2.91%14808-03APP260918C00320000
310 C91.64-6.30%21607-31APP260918C00310000
300 C126.00+21.82%15108-04APP260918C00300000
290 C123.00+16.26%11908-03APP260918C00290000
280 C142.90-8.65%21407-22APP260918C00280000
270 C150.40-10.53%151008-04APP260918C00270000
260 C214.30+52.20%31905-13APP260918C00260000
250 C147.10-50.47%12107-31APP260918C00250000
240 C152.80-14.85%13107-31APP260918C00240000
230 C292.95+80.28%1607-09APP260918C00230000
220 C260.40+3.62%1606-12APP260918C00220000
210 C265.00-4.92%2203-12APP260918C00210000
200 C193.43-7.32%4604-09APP260918C00200000
195 C269.70+12.38%4303-12APP260918C00195000
190 C295.60+44.12%4303-10APP260918C00190000
185 C270.29+0.66%1707-15APP260918C00185000
180 C00%0APP260918C00180000
175 C00%0APP260918C00175000
170 C00%0APP260918C00170000
165 C00%0APP260918C00165000
Puts
StrikePriceChangeVolOILastContract Name
1,110 P00%0APP260918P01110000
1,100 P514.030%2110-07APP260918P01100000
1,090 P410.500%1112-22APP260918P01090000
1,080 P631.34+39.55%5007-13APP260918P01080000
1,070 P682.69+2.03%5507-31APP260918P01070000
1,060 P672.720%5007-31APP260918P01060000
1,050 P00%0APP260918P01050000
1,040 P580.800%2102-09APP260918P01040000
1,030 P00%0APP260918P01030000
1,020 P00%0APP260918P01020000
1,010 P00%0APP260918P01010000
1,000 P436.10-28.24%2106-03APP260918P01000000
990 P561.42-1.80%1107-20APP260918P00990000
980 P551.46-1.83%1107-20APP260918P00980000
970 P579.100%2102-24APP260918P00970000
960 P306.30-9.00%2112-23APP260918P00960000
950 P386.000%1007-02APP260918P00950000
940 P429.20+48.10%2207-09APP260918P00940000
930 P501.100%1007-21APP260918P00930000
920 P00%0APP260918P00920000
910 P351.90-24.34%6306-03APP260918P00910000
900 P471.70+2.34%1107-21APP260918P00900000
890 P354.20-15.02%4207-06APP260918P00890000
880 P291.50+13.05%4401-09APP260918P00880000
870 P424.30+47.38%2304-28APP260918P00870000
860 P388.00+40.43%2405-04APP260918P00860000
850 P410.00+3.51%4607-16APP260918P00850000
840 P365.30+39.75%2104-21APP260918P00840000
830 P419.10+16.55%1108-04APP260918P00830000
820 P396.40+44.67%11707-20APP260918P00820000
810 P330.00-22.08%1603-09APP260918P00810000
800 P406.20+9.55%157207-23APP260918P00800000
790 P257.60-17.99%2707-06APP260918P00790000
780 P376.35+76.13%22107-23APP260918P00780000
770 P245.50+7.77%11107-02APP260918P00770000
760 P213.70-37.95%2506-04APP260918P00760000
750 P344.02+35.02%2108-03APP260918P00750000
740 P333.80+55.47%241907-30APP260918P00740000
730 P188.80-33.33%62006-03APP260918P00730000
720 P161.20-30.18%31606-01APP260918P00720000
710 P179.20-29.42%21406-03APP260918P00710000
700 P269.37-5.42%106208-05APP260918P00700000
690 P289.00+4.79%22307-29APP260918P00690000
680 P157.80-29.40%21907-01APP260918P00680000
670 P176.40-13.06%22507-10APP260918P00670000
660 P152.70+2.62%14207-07APP260918P00660000
650 P220.14+37.50%38508-05APP260918P00650000
640 P236.65+17.27%16808-03APP260918P00640000
630 P210.57-5.41%11108-05APP260918P00630000
620 P127.70-27.55%216807-06APP260918P00620000
610 P112.82-5.90%35107-06APP260918P00610000
600 P185.80-0.99%630408-05APP260918P00600000
590 P176.80-6.54%27308-05APP260918P00590000
580 P183.62+6.82%111707-30APP260918P00580000
570 P154.44-5.77%321008-05APP260918P00570000
560 P161.35-8.48%14908-03APP260918P00560000
550 P174.00+11.61%312907-31APP260918P00550000
540 P156.00+15.13%219107-31APP260918P00540000
530 P128.60-12.43%18108-04APP260918P00530000
520 P103.10-18.43%1415108-05APP260918P00520000
510 P111.67-1.55%18008-04APP260918P00510000
500 P103.00-20.19%754208-04APP260918P00500000
490 P80.90-30.38%823208-05APP260918P00490000
480 P80.12-8.85%115708-05APP260918P00480000
470 P67.23-18.80%127908-05APP260918P00470000
460 P67.00-5.77%4627208-05APP260918P00460000
450 P56.89-14.58%1445608-05APP260918P00450000
440 P58.00-1.58%4530108-05APP260918P00440000
430 P48.52-10.15%1336808-05APP260918P00430000
420 P45.49-5.82%3916508-05APP260918P00420000
410 P38.00-12.24%927708-05APP260918P00410000
400 P36.41-2.65%12394808-05APP260918P00400000
390 P29.60-14.94%1318708-05APP260918P00390000
380 P27.62-4.06%1146408-05APP260918P00380000
370 P21.30-12.99%9049908-05APP260918P00370000
360 P19.13-9.38%8675208-05APP260918P00360000
350 P16.27-7.03%7471908-05APP260918P00350000
340 P12.70-14.19%5429408-05APP260918P00340000
330 P10.84-12.08%12836308-05APP260918P00330000
320 P8.70-15.53%7540608-05APP260918P00320000
310 P6.44-24.77%9378308-05APP260918P00310000
300 P5.65-13.74%741,14608-05APP260918P00300000
290 P4.45-28.23%9537708-05APP260918P00290000
280 P3.35-21.18%9234408-05APP260918P00280000
270 P2.30-30.30%1616208-05APP260918P00270000
260 P1.90-25.49%810208-05APP260918P00260000
250 P2.00+8.11%4035308-05APP260918P00250000
240 P0.98-30.99%212708-05APP260918P00240000
230 P0.67-36.19%122008-05APP260918P00230000
220 P0.40-75.00%410108-05APP260918P00220000
210 P1.35+136.84%22907-23APP260918P00210000
200 P0.57-44.12%14308-04APP260918P00200000
195 P0.60-4.76%55907-27APP260918P00195000
190 P0.75+10.29%24307-17APP260918P00190000
185 P0.20-42.86%112008-05APP260918P00185000
180 P00%0APP260918P00180000
175 P00%0APP260918P00175000
170 P00%0APP260918P00170000
165 P00%0APP260918P00165000


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