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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
283,4351,3553,678


APP Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

APP Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Oct 30, 2026 Exp. - Max Pain @ $305.00

Puts
Calls


APP Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
465 C0.10-88.24%120909-29APP261030C00465000
460 C0.85-41.38%12609-24APP261030C00460000
455 C1.250%1109-17APP261030C00455000
450 C2.10+13.51%613309-28APP261030C00450000
445 C1.15-33.53%1309-23APP261030C00445000
440 C0.85+6.25%1409-29APP261030C00440000
435 C1.35-56.45%1309-24APP261030C00435000
430 C0.60-42.86%1709-30APP261030C00430000
425 C1.75-15.46%1409-30APP261030C00425000
420 C0.47-57.27%1310409-30APP261030C00420000
415 C0.70-53.33%103409-30APP261030C00415000
410 C0.75-55.88%1023709-30APP261030C00410000
405 C1.05-43.24%73409-30APP261030C00405000
400 C0.80-57.89%8044809-30APP261030C00400000
395 C1.35-44.21%1909-30APP261030C00395000
390 C1.20-48.94%86309-30APP261030C00390000
385 C1.47-55.72%324309-30APP261030C00385000
380 C1.60-50.16%336909-30APP261030C00380000
375 C1.95-42.65%7211109-30APP261030C00375000
370 C2.02-49.50%74809-30APP261030C00370000
365 C2.52-56.10%124409-30APP261030C00365000
360 C2.50-52.83%5732809-30APP261030C00360000
355 C4.60-30.51%19409-30APP261030C00355000
350 C3.50-46.97%19018809-30APP261030C00350000
345 C4.50-43.75%206909-30APP261030C00345000
340 C5.15-43.09%787209-30APP261030C00340000
335 C5.89-41.10%1714809-30APP261030C00335000
330 C6.32-43.82%1039809-30APP261030C00330000
325 C7.50-43.18%477209-30APP261030C00325000
320 C9.00-38.78%7118209-30APP261030C00320000
315 C10.10-37.27%4511109-30APP261030C00315000
310 C11.40-38.71%8116509-30APP261030C00310000
305 C13.88-32.29%376009-30APP261030C00305000
300 C15.30-34.89%21332409-30APP261030C00300000
295 C16.97-37.15%843709-30APP261030C00295000
290 C19.80-34.65%165009-30APP261030C00290000
285 C22.00-39.73%2309-30APP261030C00285000
280 C25.48-28.93%7509-30APP261030C00280000
275 C27.54-35.67%3409-30APP261030C00275000
270 C32.01-42.06%5509-30APP261030C00270000
265 C52.400%4009-23APP261030C00265000
260 C44.45-13.52%2809-30APP261030C00260000
255 C65.70+4.12%1309-24APP261030C00255000
250 C00%0APP261030C00250000
245 C00%0APP261030C00245000
240 C58.30-17.75%1109-30APP261030C00240000
235 C00%0APP261030C00235000
230 C84.40+0.60%1209-24APP261030C00230000
225 C00%0APP261030C00225000
220 C00%0APP261030C00220000
215 C00%0APP261030C00215000
210 C00%0APP261030C00210000
205 C00%0APP261030C00205000
200 C00%0APP261030C00200000
195 C00%0APP261030C00195000
190 C00%0APP261030C00190000
185 C00%0APP261030C00185000
180 C00%0APP261030C00180000
175 C00%0APP261030C00175000
170 C00%0APP261030C00170000
Puts
StrikePriceChangeVolOILastContract Name
465 P141.070%1109-16APP261030P00465000
460 P00%0APP261030P00460000
455 P00%0APP261030P00455000
450 P00%0APP261030P00450000
445 P00%0APP261030P00445000
440 P00%0APP261030P00440000
435 P00%0APP261030P00435000
430 P114.600%2109-17APP261030P00430000
425 P00%0APP261030P00425000
420 P90.000%1109-14APP261030P00420000
415 P103.130%1109-25APP261030P00415000
410 P00%0APP261030P00410000
405 P00%0APP261030P00405000
400 P99.05+5.94%2909-30APP261030P00400000
395 P00%0APP261030P00395000
390 P96.00+19.33%1209-30APP261030P00390000
385 P00%0APP261030P00385000
380 P73.800%1109-29APP261030P00380000
375 P54.620%2209-15APP261030P00375000
370 P73.43+8.96%5609-30APP261030P00370000
365 P68.33+8.24%5609-30APP261030P00365000
360 P61.90+7.28%1309-30APP261030P00360000
355 P51.40+24.91%1309-23APP261030P00355000
350 P61.00+23.73%41209-30APP261030P00350000
345 P34.05+11.64%21009-22APP261030P00345000
340 P46.18+17.81%18109-30APP261030P00340000
335 P43.59+26.13%11009-30APP261030P00335000
330 P40.00+14.94%53009-30APP261030P00330000
325 P27.50-6.78%62309-29APP261030P00325000
320 P34.30+24.59%88709-30APP261030P00320000
315 P32.30+33.03%595909-30APP261030P00315000
310 P29.10+34.91%136209-30APP261030P00310000
305 P25.82+40.25%294209-30APP261030P00305000
300 P23.15+44.06%9740509-30APP261030P00300000
295 P19.82+42.90%22217009-30APP261030P00295000
290 P17.09+43.61%9016009-30APP261030P00290000
285 P14.87+50.81%6116809-30APP261030P00285000
280 P12.80+52.93%34461909-30APP261030P00280000
275 P10.18+45.43%9334309-30APP261030P00275000
270 P8.59+52.04%42759109-30APP261030P00270000
265 P7.17+54.19%4520509-30APP261030P00265000
260 P5.68+51.47%11825309-30APP261030P00260000
255 P4.55+53.72%8116109-30APP261030P00255000
250 P3.90+64.56%15460909-30APP261030P00250000
245 P3.03+47.80%5117709-30APP261030P00245000
240 P2.40+84.62%7124209-30APP261030P00240000
235 P1.83+74.29%445109-30APP261030P00235000
230 P1.43+57.14%4710909-30APP261030P00230000
225 P0.86-32.28%659809-30APP261030P00225000
220 P0.55-3.51%10010009-30APP261030P00220000
215 P0.43+10.26%13609-24APP261030P00215000
210 P0.50-1.96%5609-30APP261030P00210000
205 P0.33-34.00%82109-30APP261030P00205000
200 P0.30-21.05%935509-30APP261030P00200000
195 P00%0APP261030P00195000
190 P0.150%1109-21APP261030P00190000
185 P0.400%1109-11APP261030P00185000
180 P00%0APP261030P00180000
175 P00%0APP261030P00175000
170 P00%0APP261030P00170000


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