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

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 Nov 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
341,084521796


APP Nov 6, 2026 Exp. - Volume by Strike
Puts
Calls

APP Nov 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Nov 6, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


APP Nov 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
465 C00%0APP261106C00465000
460 C00%0APP261106C00460000
455 C00%0APP261106C00455000
450 C1.45-58.69%33309-30APP261106C00450000
445 C00%0APP261106C00445000
440 C00%0APP261106C00440000
435 C00%0APP261106C00435000
430 C00%0APP261106C00430000
425 C00%0APP261106C00425000
420 C00%0APP261106C00420000
415 C00%0APP261106C00415000
410 C4.57-2.14%2309-28APP261106C00410000
405 C4.990%1109-25APP261106C00405000
400 C2.83-32.62%141809-30APP261106C00400000
395 C4.15-22.43%1609-30APP261106C00395000
390 C5.60-20.79%5809-29APP261106C00390000
385 C4.77+16.34%2309-30APP261106C00385000
380 C4.72-29.55%4909-30APP261106C00380000
375 C4.47-36.14%1709-30APP261106C00375000
370 C8.35-10.98%1309-29APP261106C00370000
365 C9.05-17.73%2209-29APP261106C00365000
360 C6.34-32.26%605609-30APP261106C00360000
355 C7.50-32.31%358409-30APP261106C00355000
350 C7.85-34.91%15120609-30APP261106C00350000
345 C11.930%1109-30APP261106C00345000
340 C9.79-33.85%407009-30APP261106C00340000
335 C18.400%2109-25APP261106C00335000
330 C19.270%202009-28APP261106C00330000
325 C13.60-30.26%1909-30APP261106C00325000
320 C14.50-31.12%152409-30APP261106C00320000
315 C16.70-26.43%67109-30APP261106C00315000
310 C17.43-29.15%2317909-30APP261106C00310000
305 C20.01-28.54%10511509-30APP261106C00305000
300 C21.53-27.99%12511909-30APP261106C00300000
295 C24.05-28.42%61309-30APP261106C00295000
290 C25.75-34.48%62309-30APP261106C00290000
285 C00%0APP261106C00285000
280 C31.20-24.36%3709-30APP261106C00280000
275 C39.000%202009-30APP261106C00275000
270 C47.950%4409-29APP261106C00270000
265 C00%0APP261106C00265000
260 C00%0APP261106C00260000
255 C00%0APP261106C00255000
250 C00%0APP261106C00250000
245 C64.20-8.23%1109-29APP261106C00245000
240 C76.19-3.00%1109-25APP261106C00240000
235 C00%0APP261106C00235000
230 C00%0APP261106C00230000
225 C00%0APP261106C00225000
220 C00%0APP261106C00220000
215 C00%0APP261106C00215000
210 C00%0APP261106C00210000
205 C00%0APP261106C00205000
200 C98.39-7.09%1109-30APP261106C00200000
195 C00%0APP261106C00195000
190 C00%0APP261106C00190000
185 C00%0APP261106C00185000
180 C00%0APP261106C00180000
175 C00%0APP261106C00175000
170 C00%0APP261106C00170000
Puts
StrikePriceChangeVolOILastContract Name
465 P00%0APP261106P00465000
460 P147.670%1109-25APP261106P00460000
455 P00%0APP261106P00455000
450 P00%0APP261106P00450000
445 P00%0APP261106P00445000
440 P00%0APP261106P00440000
435 P00%0APP261106P00435000
430 P00%0APP261106P00430000
425 P00%0APP261106P00425000
420 P00%0APP261106P00420000
415 P00%0APP261106P00415000
410 P00%0APP261106P00410000
405 P00%0APP261106P00405000
400 P91.550%1109-28APP261106P00400000
395 P89.250%1109-28APP261106P00395000
390 P97.60+18.09%1609-30APP261106P00390000
385 P00%0APP261106P00385000
380 P74.580%1109-25APP261106P00380000
375 P00%0APP261106P00375000
370 P00%0APP261106P00370000
365 P71.77+13.34%2209-30APP261106P00365000
360 P65.57+10.57%5109-30APP261106P00360000
355 P63.29+14.47%2209-30APP261106P00355000
350 P59.550%1109-30APP261106P00350000
345 P46.860%1109-29APP261106P00345000
340 P43.350%1109-28APP261106P00340000
335 P40.280%2209-25APP261106P00335000
330 P36.990%1109-25APP261106P00330000
325 P46.20+32.00%1209-30APP261106P00325000
320 P36.20+17.72%2409-30APP261106P00320000
315 P35.37+24.32%3409-30APP261106P00315000
310 P34.02+23.04%6609-30APP261106P00310000
305 P31.50+24.26%81809-30APP261106P00305000
300 P28.36+26.04%364209-30APP261106P00300000
295 P25.45+31.87%3916209-30APP261106P00295000
290 P23.00+31.43%11811409-30APP261106P00290000
285 P20.20+32.03%5014809-30APP261106P00285000
280 P16.50+20.88%5716909-30APP261106P00280000
275 P15.90+37.31%155009-30APP261106P00275000
270 P13.80+31.43%485809-30APP261106P00270000
265 P11.40+27.95%1510009-30APP261106P00265000
260 P10.50+45.83%328409-30APP261106P00260000
255 P8.74+43.51%385809-30APP261106P00255000
250 P7.42+15.04%10111409-30APP261106P00250000
245 P5.24+1.75%2309-30APP261106P00245000
240 P4.99+31.32%61509-30APP261106P00240000
235 P00%0APP261106P00235000
230 P3.16+17.04%335809-30APP261106P00230000
225 P2.250%363609-28APP261106P00225000
220 P2.25-13.13%444509-30APP261106P00220000
215 P1.900%3309-30APP261106P00215000
210 P1.100%1109-28APP261106P00210000
205 P0.78-12.36%1109-29APP261106P00205000
200 P00%0APP261106P00200000
195 P00%0APP261106P00195000
190 P00%0APP261106P00190000
185 P00%0APP261106P00185000
180 P00%0APP261106P00180000
175 P00%0APP261106P00175000
170 P0.150%1109-30APP261106P00170000


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