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

At Close
Oct 1, 2026 3:59:59 PM EDT
281.32USD-3.137%(-9.11)7,930,834
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 4:17:30 PM EDT
281.30USD-0.007%(-0.02)6,022
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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
645,6745,1613,583


APP Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

APP Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Oct 9, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


APP Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470.00 C0.66-69.16%1309-02APP261009C00470000
465.00 C0.450%1109-09APP261009C00465000
460.00 C0.04+300.00%232409-28APP261009C00460000
455.00 C00%0APP261009C00455000
450.00 C0.50-16.67%1209-18APP261009C00450000
445.00 C0.75+15.38%1309-17APP261009C00445000
440.00 C0.30+20.00%15309-18APP261009C00440000
435.00 C0.70+94.44%11309-18APP261009C00435000
430.00 C1.150%271509-15APP261009C00430000
425.00 C1.65+17.86%31309-23APP261009C00425000
420.00 C1.65+28.91%151509-14APP261009C00420000
415.00 C0.80-52.94%222409-22APP261009C00415000
410.00 C1.81-20.61%39109-23APP261009C00410000
405.00 C0.05-95.24%1209-28APP261009C00405000
400.00 C0.30-40.00%1234109-25APP261009C00400000
395.00 C0.10-64.29%1509-30APP261009C00395000
390.00 C0.15-25.00%2515409-30APP261009C00390000
387.50 C00%0APP261009C00387500
385.00 C0.35-73.28%8409-28APP261009C00385000
382.50 C00%0APP261009C00382500
380.00 C0.10-66.67%13624009-30APP261009C00380000
377.50 C00%0APP261009C00377500
375.00 C0.18-59.09%27909-30APP261009C00375000
372.50 C0.44+25.71%82809-30APP261009C00372500
370.00 C0.15-78.26%913809-30APP261009C00370000
367.50 C00%0APP261009C00367500
365.00 C0.30-46.43%38809-30APP261009C00365000
362.50 C0.900%2209-29APP261009C00362500
360.00 C0.30-53.85%10128709-30APP261009C00360000
357.50 C0.39-64.55%2309-30APP261009C00357500
355.00 C0.28-75.00%3825409-30APP261009C00355000
352.50 C00%0APP261009C00352500
350.00 C0.40-66.67%5024009-30APP261009C00350000
347.50 C1.600%5509-29APP261009C00347500
345.00 C0.50-68.75%657209-30APP261009C00345000
342.50 C0.350%1109-30APP261009C00342500
340.00 C0.66-68.57%8812209-30APP261009C00340000
337.50 C0.82-68.46%2826709-30APP261009C00337500
335.00 C0.85-70.69%10715109-30APP261009C00335000
332.50 C0.90-70.97%405409-30APP261009C00332500
330.00 C1.05-69.12%15224409-30APP261009C00330000
327.50 C1.30-72.57%919809-30APP261009C00327500
325.00 C1.50-67.67%9540409-30APP261009C00325000
322.50 C1.75-70.09%184309-30APP261009C00322500
320.00 C2.00-65.52%35535009-30APP261009C00320000
317.50 C2.50-65.99%224209-30APP261009C00317500
315.00 C2.65-66.03%10923209-30APP261009C00315000
312.50 C3.30-61.18%437509-30APP261009C00312500
310.00 C3.65-60.54%34638109-30APP261009C00310000
307.50 C4.20-59.81%628109-30APP261009C00307500
305.00 C4.90-58.47%10810309-30APP261009C00305000
302.50 C5.50-59.56%1549909-30APP261009C00302500
300.00 C6.20-57.15%45240609-30APP261009C00300000
297.50 C7.30-55.65%654709-30APP261009C00297500
295.00 C8.25-57.47%1247309-30APP261009C00295000
292.50 C9.30-52.82%1029309-30APP261009C00292500
290.00 C10.60-53.93%817409-30APP261009C00290000
287.50 C11.710%2109-30APP261009C00287500
285.00 C13.65-54.35%63409-30APP261009C00285000
282.50 C00%0APP261009C00282500
280.00 C22.60-20.92%153009-30APP261009C00280000
277.50 C00%0APP261009C00277500
275.00 C20.00-64.48%1209-30APP261009C00275000
272.50 C00%0APP261009C00272500
270.00 C24.000%211909-30APP261009C00270000
267.50 C00%0APP261009C00267500
265.00 C31.10-42.51%1209-30APP261009C00265000
262.50 C00%0APP261009C00262500
260.00 C56.00+14.29%4209-10APP261009C00260000
257.50 C00%0APP261009C00257500
255.00 C00%0APP261009C00255000
250.00 C46.140%5509-30APP261009C00250000
245.00 C00%0APP261009C00245000
240.00 C70.80-18.34%1409-25APP261009C00240000
235.00 C00%0APP261009C00235000
230.00 C00%0APP261009C00230000
225.00 C00%0APP261009C00225000
220.00 C00%0APP261009C00220000
215.00 C00%0APP261009C00215000
210.00 C00%0APP261009C00210000
205.00 C00%0APP261009C00205000
200.00 C00%0APP261009C00200000
195.00 C00%0APP261009C00195000
190.00 C00%0APP261009C00190000
185.00 C00%0APP261009C00185000
180.00 C00%0APP261009C00180000
175.00 C00%0APP261009C00175000
170.00 C00%0APP261009C00170000
Puts
StrikePriceChangeVolOILastContract Name
470.00 P00%0APP261009P00470000
465.00 P00%0APP261009P00465000
460.00 P00%0APP261009P00460000
455.00 P00%0APP261009P00455000
450.00 P139.25+10.36%101009-23APP261009P00450000
445.00 P00%0APP261009P00445000
440.00 P00%0APP261009P00440000
435.00 P00%0APP261009P00435000
430.00 P00%0APP261009P00430000
425.00 P00%0APP261009P00425000
420.00 P00%0APP261009P00420000
415.00 P106.450%1108-31APP261009P00415000
410.00 P00%0APP261009P00410000
405.00 P92.500%1009-24APP261009P00405000
400.00 P86.98+4.48%2209-24APP261009P00400000
395.00 P68.95+8.04%1309-22APP261009P00395000
390.00 P00%0APP261009P00390000
387.50 P00%0APP261009P00387500
385.00 P00%0APP261009P00385000
382.50 P00%0APP261009P00382500
380.00 P69.400%10509-01APP261009P00380000
377.50 P00%0APP261009P00377500
375.00 P62.35+4.30%7709-18APP261009P00375000
372.50 P00%0APP261009P00372500
370.00 P56.27-7.30%16809-18APP261009P00370000
367.50 P00%0APP261009P00367500
365.00 P52.60-12.33%2309-11APP261009P00365000
362.50 P00%0APP261009P00362500
360.00 P52.40+24.50%101109-28APP261009P00360000
357.50 P00%0APP261009P00357500
355.00 P56.45+15.49%2309-30APP261009P00355000
352.50 P00%0APP261009P00352500
350.00 P51.61+23.29%2409-30APP261009P00350000
347.50 P00%0APP261009P00347500
345.00 P52.75+31.38%111209-30APP261009P00345000
342.50 P00%0APP261009P00342500
340.00 P42.40+19.10%32109-30APP261009P00340000
337.50 P30.17+34.63%1109-24APP261009P00337500
335.00 P43.00+43.52%42909-30APP261009P00335000
332.50 P38.70+33.45%1209-30APP261009P00332500
330.00 P39.94+46.35%245009-30APP261009P00330000
327.50 P36.34+48.33%52309-30APP261009P00327500
325.00 P34.53+46.38%196609-30APP261009P00325000
322.50 P31.71+55.59%51309-30APP261009P00322500
320.00 P30.10+56.04%3613009-30APP261009P00320000
317.50 P21.67+23.62%18719509-30APP261009P00317500
315.00 P25.30+58.32%1623809-30APP261009P00315000
312.50 P23.76+61.85%485609-30APP261009P00312500
310.00 P22.00+71.61%4530409-30APP261009P00310000
307.50 P14.95+26.16%21324409-30APP261009P00307500
305.00 P17.45+69.42%1563309-30APP261009P00305000
302.50 P15.87+85.61%484709-30APP261009P00302500
300.00 P14.77+84.63%18582509-30APP261009P00300000
297.50 P12.95+88.23%8113209-30APP261009P00297500
295.00 P12.26+94.60%16737109-30APP261009P00295000
292.50 P10.85+117.00%22722509-30APP261009P00292500
290.00 P9.40+113.64%26267709-30APP261009P00290000
287.50 P8.09+92.16%584909-30APP261009P00287500
285.00 P7.08+114.55%17854009-30APP261009P00285000
282.50 P5.75+105.36%21422109-30APP261009P00282500
280.00 P5.20+138.53%41876109-30APP261009P00280000
277.50 P3.90+95.00%32932209-30APP261009P00277500
275.00 P3.66+128.75%41771809-30APP261009P00275000
272.50 P2.84+89.33%545109-30APP261009P00272500
270.00 P2.51+151.00%19645209-30APP261009P00270000
267.50 P1.500%462909-30APP261009P00267500
265.00 P1.68+124.00%10520209-30APP261009P00265000
262.50 P1.43+104.29%314209-30APP261009P00262500
260.00 P1.05+105.88%13532309-30APP261009P00260000
257.50 P0.900%8609-30APP261009P00257500
255.00 P0.69+97.14%10613409-30APP261009P00255000
250.00 P0.50+100.00%3522509-30APP261009P00250000
245.00 P0.23+15.00%24809-30APP261009P00245000
240.00 P0.16-56.76%1221409-30APP261009P00240000
235.00 P0.15-80.00%21309-30APP261009P00235000
230.00 P0.12-66.67%81709-30APP261009P00230000
225.00 P0.10-50.00%91109-30APP261009P00225000
220.00 P0.92+9,100.00%1309-22APP261009P00220000
215.00 P00%0APP261009P00215000
210.00 P0.050.00%2809-28APP261009P00210000
205.00 P0.43-10.42%5209-22APP261009P00205000
200.00 P0.050%2209-29APP261009P00200000
195.00 P00%0APP261009P00195000
190.00 P00%0APP261009P00190000
185.00 P00%0APP261009P00185000
180.00 P00%0APP261009P00180000
175.00 P00%0APP261009P00175000
170.00 P00%0APP261009P00170000


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