Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

APP
Applovin Corporation Class A Common Stock
stock NASDAQ

At Close
Oct 1, 2026 3:59:59 PM EDT
281.32USD-3.137%(-9.11)7,947,150
264.95Bid   293.50Ask   28.55Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
290.95USD+0.179%(+0.52)36,280
After-hours
Oct 1, 2026 4:59:30 PM EDT
281.25USD-0.025%(-0.07)18,473
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39417,34418,9805,367


APP Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

APP Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Oct 2, 2026 Exp. - Max Pain @ $305.00

Puts
Calls


APP Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470.00 C0.050.00%130809-23APP261002C00470000
465.00 C0.40-11.11%5709-15APP261002C00465000
460.00 C0.10-37.50%24009-16APP261002C00460000
455.00 C00%0APP261002C00455000
450.00 C0.49-56.64%11309-08APP261002C00450000
445.00 C0.56-6.67%2209-09APP261002C00445000
440.00 C0.02-97.53%11209-23APP261002C00440000
435.00 C00%0APP261002C00435000
430.00 C0.84-30.00%3409-03APP261002C00430000
425.00 C0.76-24.00%51109-14APP261002C00425000
422.50 C00%0APP261002C00422500
420.00 C0.150.00%46409-23APP261002C00420000
417.50 C0.030%1109-28APP261002C00417500
415.00 C1.03+415.00%12909-25APP261002C00415000
412.50 C00%0APP261002C00412500
410.00 C0.05-79.17%324009-23APP261002C00410000
407.50 C0.650%121009-21APP261002C00407500
405.00 C0.15-57.14%32009-18APP261002C00405000
402.50 C00%0APP261002C00402500
400.00 C0.03+50.00%116409-29APP261002C00400000
397.50 C0.50-54.55%26409-22APP261002C00397500
395.00 C0.25-50.98%35809-23APP261002C00395000
392.50 C00%0APP261002C00392500
390.00 C0.05-50.00%18709-30APP261002C00390000
387.50 C0.20-71.43%4509-24APP261002C00387500
385.00 C0.05-58.33%111509-30APP261002C00385000
382.50 C0.20-33.33%132009-24APP261002C00382500
380.00 C0.05-50.00%114109-30APP261002C00380000
377.50 C0.20-57.45%1609-28APP261002C00377500
375.00 C0.050.00%2059809-29APP261002C00375000
372.50 C0.25+400.00%17109-30APP261002C00372500
370.00 C0.03-91.43%747709-30APP261002C00370000
367.50 C0.05-66.67%12709-30APP261002C00367500
365.00 C0.02-60.00%118409-30APP261002C00365000
362.50 C0.05-50.00%217809-29APP261002C00362500
360.00 C0.10+66.67%3950209-30APP261002C00360000
357.50 C0.20-55.56%25729209-28APP261002C00357500
355.00 C0.04-73.33%148209-30APP261002C00355000
352.50 C0.10-50.00%523009-29APP261002C00352500
350.00 C0.04-71.43%631,11409-30APP261002C00350000
347.50 C0.05-75.00%1218309-30APP261002C00347500
345.00 C0.02-90.00%3441709-30APP261002C00345000
342.50 C0.20-33.33%2116409-30APP261002C00342500
340.00 C0.05-83.33%15372209-30APP261002C00340000
337.50 C0.05-87.50%28935509-30APP261002C00337500
335.00 C0.05-89.36%65064709-30APP261002C00335000
332.50 C0.10-83.61%3010809-30APP261002C00332500
330.00 C0.10-86.67%8611,45009-30APP261002C00330000
327.50 C0.15-85.00%11015309-30APP261002C00327500
325.00 C0.15-88.46%61760609-30APP261002C00325000
322.50 C0.19-87.90%14216709-30APP261002C00322500
320.00 C0.24-87.69%77496409-30APP261002C00320000
317.50 C0.30-88.68%48430709-30APP261002C00317500
315.00 C0.40-87.10%1,1891,23109-30APP261002C00315000
312.50 C0.50-87.80%21224109-30APP261002C00312500
310.00 C0.70-85.26%1,0431,04509-30APP261002C00310000
307.50 C0.85-85.22%44826409-30APP261002C00307500
305.00 C1.21-82.71%69381809-30APP261002C00305000
302.50 C1.75-79.67%16310709-30APP261002C00302500
300.00 C2.20-78.64%2,0701,12709-30APP261002C00300000
297.50 C2.80-76.01%28021709-30APP261002C00297500
295.00 C3.60-73.37%48973709-30APP261002C00295000
292.50 C4.60-70.72%18513909-30APP261002C00292500
290.00 C5.80-65.78%596809-30APP261002C00290000
287.50 C7.50-73.50%504809-30APP261002C00287500
285.00 C9.50-55.81%1216309-30APP261002C00285000
282.50 C10.900%2009-30APP261002C00282500
280.00 C12.55-56.35%11333009-30APP261002C00280000
277.50 C00%0APP261002C00277500
275.00 C39.00-26.14%1509-25APP261002C00275000
272.50 C00%0APP261002C00272500
270.00 C23.00-45.93%2609-30APP261002C00270000
267.50 C24.000%2109-30APP261002C00267500
265.00 C41.70-13.31%21109-29APP261002C00265000
262.50 C00%0APP261002C00262500
260.00 C52.48+7.10%7809-25APP261002C00260000
257.50 C00%0APP261002C00257500
255.00 C54.55-12.02%5509-29APP261002C00255000
250.00 C62.80-23.32%1609-24APP261002C00250000
245.00 C00%0APP261002C00245000
240.00 C74.200%4209-25APP261002C00240000
235.00 C00%0APP261002C00235000
230.00 C64.70-23.16%1109-30APP261002C00230000
225.00 C88.27+7.65%15808-26APP261002C00225000
220.00 C89.550%5509-29APP261002C00220000
215.00 C00%0APP261002C00215000
210.00 C102.880%1109-25APP261002C00210000
205.00 C00%0APP261002C00205000
200.00 C00%0APP261002C00200000
195.00 C00%0APP261002C00195000
190.00 C00%0APP261002C00190000
185.00 C00%0APP261002C00185000
180.00 C120.190%4209-30APP261002C00180000
175.00 C125.17-18.35%4309-30APP261002C00175000
170.00 C00%0APP261002C00170000
Puts
StrikePriceChangeVolOILastContract Name
470.00 P00%0APP261002P00470000
465.00 P161.400%1108-21APP261002P00465000
460.00 P00%0APP261002P00460000
455.00 P00%0APP261002P00455000
450.00 P130.20+4.16%7409-17APP261002P00450000
445.00 P00%0APP261002P00445000
440.00 P00%0APP261002P00440000
435.00 P00%0APP261002P00435000
430.00 P00%0APP261002P00430000
425.00 P00%0APP261002P00425000
422.50 P00%0APP261002P00422500
420.00 P00%0APP261002P00420000
417.50 P00%0APP261002P00417500
415.00 P00%0APP261002P00415000
412.50 P00%0APP261002P00412500
410.00 P81.20-19.08%6809-03APP261002P00410000
407.50 P00%0APP261002P00407500
405.00 P00%0APP261002P00405000
402.50 P00%0APP261002P00402500
400.00 P90.45+36.34%4309-23APP261002P00400000
397.50 P00%0APP261002P00397500
395.00 P62.79-24.08%1109-14APP261002P00395000
392.50 P00%0APP261002P00392500
390.00 P75.21+12.59%1109-24APP261002P00390000
387.50 P00%0APP261002P00387500
385.00 P74.02+0.42%1209-04APP261002P00385000
382.50 P00%0APP261002P00382500
380.00 P56.40-18.99%2409-16APP261002P00380000
377.50 P00%0APP261002P00377500
375.00 P63.19-1.02%1309-04APP261002P00375000
372.50 P00%0APP261002P00372500
370.00 P57.04-12.88%1209-18APP261002P00370000
367.50 P66.700%1009-30APP261002P00367500
365.00 P41.65-20.10%1309-15APP261002P00365000
362.50 P00%0APP261002P00362500
360.00 P48.08-6.64%11309-28APP261002P00360000
357.50 P50.30+7.52%1109-28APP261002P00357500
355.00 P47.25+78.30%2409-23APP261002P00355000
352.50 P59.850%2109-30APP261002P00352500
350.00 P58.90+44.50%41509-30APP261002P00350000
347.50 P21.400%1109-21APP261002P00347500
345.00 P45.83+31.39%11409-30APP261002P00345000
342.50 P00%0APP261002P00342500
340.00 P34.15+5.83%23209-29APP261002P00340000
337.50 P43.12+84.98%1809-30APP261002P00337500
335.00 P35.37+21.76%84409-30APP261002P00335000
332.50 P38.10+81.86%14609-30APP261002P00332500
330.00 P38.20+51.65%7022609-30APP261002P00330000
327.50 P34.90+60.83%41609-30APP261002P00327500
325.00 P33.50+73.49%3814909-30APP261002P00325000
322.50 P30.25+75.06%75409-30APP261002P00322500
320.00 P28.40+76.40%4321609-30APP261002P00320000
317.50 P25.20+76.47%23818609-30APP261002P00317500
315.00 P24.31+102.58%5524509-30APP261002P00315000
312.50 P21.25+108.33%9316609-30APP261002P00312500
310.00 P20.13+126.18%28353409-30APP261002P00310000
307.50 P17.60+134.67%5115109-30APP261002P00307500
305.00 P14.49+137.54%9280409-30APP261002P00305000
302.50 P13.30+165.47%9720009-30APP261002P00302500
300.00 P11.20+183.54%4411,48309-30APP261002P00300000
297.50 P9.00+190.32%26750809-30APP261002P00297500
295.00 P7.26+222.67%7641,44909-30APP261002P00295000
292.50 P6.30+253.93%4511,87909-30APP261002P00292500
290.00 P5.00+270.37%1,2882,47409-30APP261002P00290000
287.50 P3.85+250.00%1813,87209-30APP261002P00287500
285.00 P3.00+284.62%8593,72609-30APP261002P00285000
282.50 P2.20+285.96%36943109-30APP261002P00282500
280.00 P1.55+287.50%82096309-30APP261002P00280000
277.50 P1.12+300.00%8014309-30APP261002P00277500
275.00 P0.76+280.00%26261209-30APP261002P00275000
272.50 P0.44+193.33%6118409-30APP261002P00272500
270.00 P0.35+191.67%1571,02109-30APP261002P00270000
267.50 P0.25+25.00%717909-30APP261002P00267500
265.00 P0.15+25.00%2278209-30APP261002P00265000
262.50 P0.90+800.00%110309-29APP261002P00262500
260.00 P0.05+66.67%4454609-30APP261002P00260000
257.50 P0.05-83.87%1209-30APP261002P00257500
255.00 P0.29+190.00%124709-29APP261002P00255000
250.00 P0.05-68.75%138809-30APP261002P00250000
245.00 P0.55+66.67%24509-25APP261002P00245000
240.00 P0.23-23.33%273309-16APP261002P00240000
235.00 P0.05-76.19%41709-23APP261002P00235000
230.00 P0.08-38.46%12909-30APP261002P00230000
225.00 P0.05-95.76%34109-30APP261002P00225000
220.00 P0.67+1,240.00%1709-24APP261002P00220000
215.00 P0.10-94.48%2909-14APP261002P00215000
210.00 P00%0APP261002P00210000
205.00 P00%0APP261002P00205000
200.00 P0.050.00%1309-29APP261002P00200000
195.00 P1.18+321.43%1209-29APP261002P00195000
190.00 P1.13-60.63%1409-29APP261002P00190000
185.00 P2.78+595.00%1309-15APP261002P00185000
180.00 P2.050%1108-25APP261002P00180000
175.00 P0.140%1109-29APP261002P00175000
170.00 P0.09+800.00%1209-29APP261002P00170000


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