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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34821,0507,1778,622


APP Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

APP Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Oct 16, 2026 Exp. - Max Pain @ $320.00

Puts
Calls


APP Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
520.00 C0.050.00%11,38909-24APP261016C00520000
510.00 C0.25+150.00%28409-24APP261016C00510000
500.00 C0.10+66.67%539109-30APP261016C00500000
490.00 C0.250.00%211309-25APP261016C00490000
480.00 C0.05-16.67%77709-28APP261016C00480000
470.00 C0.050.00%126009-30APP261016C00470000
460.00 C0.53+2,550.00%128909-30APP261016C00460000
450.00 C0.03-40.00%2252409-30APP261016C00450000
440.00 C0.05-50.00%523509-30APP261016C00440000
430.00 C0.05-85.71%419409-30APP261016C00430000
420.00 C0.62+148.00%146009-30APP261016C00420000
410.00 C0.10-64.29%2126909-30APP261016C00410000
400.00 C0.18-55.00%3832,52609-30APP261016C00400000
390.00 C0.38-37.70%131,37109-30APP261016C00390000
385.00 C1.05-41.67%144309-28APP261016C00385000
380.00 C0.38-58.24%1201,18709-30APP261016C00380000
375.00 C0.45-57.14%125809-30APP261016C00375000
370.00 C0.72-47.06%24868909-30APP261016C00370000
365.00 C0.65-60.61%437209-30APP261016C00365000
360.00 C0.85-54.30%2122,12209-30APP261016C00360000
355.00 C1.50-36.17%57809-30APP261016C00355000
350.00 C1.15-60.34%6501,68309-30APP261016C00350000
345.00 C1.45-60.81%365809-30APP261016C00345000
340.00 C1.82-57.87%1471,29909-30APP261016C00340000
337.50 C2.00-56.71%223409-30APP261016C00337500
335.00 C2.20-62.00%14112709-30APP261016C00335000
332.50 C2.58-57.91%1513409-30APP261016C00332500
330.00 C2.75-55.86%3751,15109-30APP261016C00330000
327.50 C3.12-59.11%8509-30APP261016C00327500
325.00 C3.59-53.32%12943509-30APP261016C00325000
322.50 C8.24-16.77%43109-29APP261016C00322500
320.00 C4.30-51.69%3171,88709-30APP261016C00320000
317.50 C7.10-45.38%25209-30APP261016C00317500
315.00 C5.20-51.85%11213809-30APP261016C00315000
312.50 C7.00-42.62%75209-30APP261016C00312500
310.00 C6.40-49.84%17468309-30APP261016C00310000
307.50 C7.50-47.03%224009-30APP261016C00307500
305.00 C8.00-47.02%768609-30APP261016C00305000
302.50 C8.80-47.90%331909-30APP261016C00302500
300.00 C9.50-46.33%35247509-30APP261016C00300000
297.50 C12.05-41.79%172109-30APP261016C00297500
295.00 C11.88-57.42%716509-30APP261016C00295000
292.50 C15.60-48.17%131209-30APP261016C00292500
290.00 C14.60-38.86%5011509-30APP261016C00290000
285.00 C17.37-45.41%161709-30APP261016C00285000
280.00 C20.20-36.48%2012309-30APP261016C00280000
275.00 C36.310%2209-29APP261016C00275000
270.00 C29.25-45.88%54409-30APP261016C00270000
265.00 C00%0APP261016C00265000
260.00 C34.00-54.42%104109-30APP261016C00260000
255.00 C39.000%1109-30APP261016C00255000
250.00 C43.50-25.54%14009-30APP261016C00250000
245.00 C00%0APP261016C00245000
240.00 C82.05+5.60%42109-08APP261016C00240000
230.00 C65.05-25.14%15009-30APP261016C00230000
220.00 C94.00+13.25%6508-27APP261016C00220000
210.00 C108.92+4.74%1309-21APP261016C00210000
200.00 C112.00+1.27%51609-25APP261016C00200000
195.00 C00%0APP261016C00195000
190.00 C00%0APP261016C00190000
185.00 C00%0APP261016C00185000
180.00 C141.00+7.63%1109-03APP261016C00180000
175.00 C00%0APP261016C00175000
170.00 C151.90-3.86%73109-04APP261016C00170000
Puts
StrikePriceChangeVolOILastContract Name
520.00 P210.93-0.18%12009-23APP261016P00520000
510.00 P00%0APP261016P00510000
500.00 P194.10+6.36%4908-19APP261016P00500000
490.00 P175.15-1.12%1109-11APP261016P00490000
480.00 P166.50+11.62%20309-04APP261016P00480000
470.00 P153.30-4.07%1109-04APP261016P00470000
460.00 P159.55+5.59%1208-24APP261016P00460000
450.00 P140.01+1.40%10209-29APP261016P00450000
440.00 P130.820%1108-12APP261016P00440000
430.00 P122.00+0.78%1409-10APP261016P00430000
420.00 P108.05-5.77%1209-25APP261016P00420000
410.00 P103.65+3.39%1509-10APP261016P00410000
400.00 P91.35+2.01%28409-28APP261016P00400000
390.00 P83.25+16.81%405209-09APP261016P00390000
385.00 P00%0APP261016P00385000
380.00 P68.62-0.69%13909-25APP261016P00380000
375.00 P00%0APP261016P00375000
370.00 P62.17+5.73%11909-28APP261016P00370000
365.00 P00%0APP261016P00365000
360.00 P60.90+19.04%127409-30APP261016P00360000
355.00 P34.90+5.76%121209-22APP261016P00355000
350.00 P56.75+22.86%119909-30APP261016P00350000
345.00 P53.40+34.07%1120309-30APP261016P00345000
340.00 P45.70+29.21%830009-30APP261016P00340000
337.50 P40.60+23.40%1509-30APP261016P00337500
335.00 P43.75+28.68%91909-30APP261016P00335000
332.50 P31.000%1109-23APP261016P00332500
330.00 P41.00+42.36%9755409-30APP261016P00330000
327.50 P39.39+79.86%41309-30APP261016P00327500
325.00 P36.07+39.11%1728609-30APP261016P00325000
322.50 P27.00+13.45%1309-30APP261016P00322500
320.00 P33.35+49.48%1655109-30APP261016P00320000
317.50 P20.65+8.23%1609-29APP261016P00317500
315.00 P26.35+33.76%607509-30APP261016P00315000
312.50 P25.91+53.50%11709-30APP261016P00312500
310.00 P24.35+54.70%491,38009-30APP261016P00310000
307.50 P16.70+9.87%36709-30APP261016P00307500
305.00 P21.50+53.57%226409-30APP261016P00305000
302.50 P17.00+38.21%18509-30APP261016P00302500
300.00 P18.00+60.71%1461,48309-30APP261016P00300000
297.50 P15.80+61.22%335009-30APP261016P00297500
295.00 P15.02+70.68%4012209-30APP261016P00295000
292.50 P13.20+56.03%219409-30APP261016P00292500
290.00 P12.46+68.38%3821,29309-30APP261016P00290000
285.00 P10.20+72.88%669709-30APP261016P00285000
280.00 P8.10+94.24%4421,60409-30APP261016P00280000
275.00 P6.20+95.58%26127509-30APP261016P00275000
270.00 P4.78+78.36%3271,19009-30APP261016P00270000
265.00 P3.57+76.73%7310809-30APP261016P00265000
260.00 P2.60+75.68%971,16009-30APP261016P00260000
255.00 P1.92+79.44%11615609-30APP261016P00255000
250.00 P1.43+78.75%10799609-30APP261016P00250000
245.00 P1.00-4.76%245609-30APP261016P00245000
240.00 P0.75+50.00%4046909-30APP261016P00240000
230.00 P0.48+92.00%1438409-30APP261016P00230000
220.00 P0.15-37.50%531,33209-21APP261016P00220000
210.00 P0.10-91.53%115809-30APP261016P00210000
200.00 P0.14+180.00%25753209-30APP261016P00200000
195.00 P0.05-76.19%15709-21APP261016P00195000
190.00 P1.13+769.23%113709-28APP261016P00190000
185.00 P00%0APP261016P00185000
180.00 P00%0APP261016P00180000
175.00 P0.20-20.00%5609-22APP261016P00175000
170.00 P0.27-50.91%1209-01APP261016P00170000


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