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

Market Open
Aug 6, 2026 3:11:55 PM EDT
335.77USD-19.668%(-82.21)12,351,889
334.30Bid   336.37Ask   2.07Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
338.30USD-19.063%(-79.68)228,710
After-hours
Aug 5, 2026 4:59:30 PM EDT
328.01USD-21.525%(-89.97)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2087,5613,6294,098


APP Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

APP Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Nov 20, 2026 Exp. - Max Pain @ $470.00

Puts
Calls


APP Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C3.20+33.33%1022308-03APP261120C00910000
900 C3.32-9.54%25838908-05APP261120C00900000
890 C7.20-25.77%14407-17APP261120C00890000
880 C3.80-20.00%13208-05APP261120C00880000
870 C3.89-22.20%205307-30APP261120C00870000
860 C3.30-31.25%11307-31APP261120C00860000
850 C4.35-15.86%21608-03APP261120C00850000
840 C4.55+19.74%22208-03APP261120C00840000
830 C4.80+18.52%21908-03APP261120C00830000
820 C9.90+90.38%61708-05APP261120C00820000
810 C7.66+39.27%195008-05APP261120C00810000
800 C5.82-13.13%4310108-05APP261120C00800000
790 C6.67+5.87%295808-05APP261120C00790000
780 C7.55+12.69%39040108-05APP261120C00780000
760 C8.12-6.45%189208-05APP261120C00760000
740 C9.20-4.17%109708-05APP261120C00740000
720 C12.20+24.49%161508-05APP261120C00720000
710 C14.10+34.29%228708-05APP261120C00710000
700 C11.50-8.51%3418408-05APP261120C00700000
690 C12.70+19.81%217308-05APP261120C00690000
680 C13.30-4.80%214508-05APP261120C00680000
670 C18.45+20.59%34408-05APP261120C00670000
660 C15.50+12.73%76908-05APP261120C00660000
650 C16.10-4.73%488208-05APP261120C00650000
640 C21.00+36.28%11608-05APP261120C00640000
630 C19.40-3.00%6611508-05APP261120C00630000
620 C20.40+7.37%87608-04APP261120C00620000
610 C23.30+23.28%717008-05APP261120C00610000
600 C22.65-1.95%13642108-05APP261120C00600000
590 C23.50-6.37%1412308-05APP261120C00590000
580 C26.80+1.90%87608-05APP261120C00580000
570 C28.38+14.44%49008-04APP261120C00570000
560 C29.10+3.56%47208-05APP261120C00560000
550 C32.00-1.02%717408-05APP261120C00550000
540 C32.72+22.64%214708-03APP261120C00540000
530 C35.95+25.26%43708-05APP261120C00530000
520 C37.60-3.84%87208-05APP261120C00520000
510 C41.29+23.59%111208-05APP261120C00510000
500 C42.80-2.90%2626408-05APP261120C00500000
490 C47.20-5.60%15708-05APP261120C00490000
480 C48.65-5.53%8539408-05APP261120C00480000
470 C51.35-1.25%920008-05APP261120C00470000
460 C55.20-6.44%199508-05APP261120C00460000
450 C61.01+0.02%2935308-05APP261120C00450000
440 C64.00+2.40%5111508-05APP261120C00440000
430 C66.35+25.95%175208-05APP261120C00430000
420 C71.50-2.03%5310208-05APP261120C00420000
410 C75.59-2.84%133908-05APP261120C00410000
400 C79.36-3.81%228208-05APP261120C00400000
390 C97.30+13.67%22508-05APP261120C00390000
380 C87.10-5.33%262908-05APP261120C00380000
370 C172.00+27.03%2704-20APP261120C00370000
360 C102.00+28.50%32908-05APP261120C00360000
350 C111.00+22.65%16608-04APP261120C00350000
340 C93.39-10.18%22507-31APP261120C00340000
330 C99.21-52.62%21307-31APP261120C00330000
320 C105.06-46.32%11007-31APP261120C00320000
310 C134.80-39.03%102208-05APP261120C00310000
300 C142.89+2.72%303908-05APP261120C00300000
290 C136.34+4.82%31707-29APP261120C00290000
280 C168.25+30.06%1308-05APP261120C00280000
270 C161.50+5.66%1408-04APP261120C00270000
260 C171.27-5.01%1707-22APP261120C00260000
250 C157.10-12.34%1707-24APP261120C00250000
240 C156.46-5.10%1807-31APP261120C00240000
230 C196.20-27.73%2207-22APP261120C00230000
220 C208.00+20.30%202108-05APP261120C00220000
210 C235.300%2103-19APP261120C00210000
200 C192.00-7.73%14407-31APP261120C00200000
195 C276.100%2103-12APP261120C00195000
190 C00%0APP261120C00190000
185 C287.80-5.17%3905-13APP261120C00185000
180 C00%0APP261120C00180000
175 C00%0APP261120C00175000
170 C00%0APP261120C00170000
165 C00%0APP261120C00165000
Puts
StrikePriceChangeVolOILastContract Name
910 P394.200%2106-15APP261120P00910000
900 P338.600%2106-01APP261120P00900000
890 P00%0APP261120P00890000
880 P00%0APP261120P00880000
870 P312.200%4206-01APP261120P00870000
860 P00%0APP261120P00860000
850 P00%0APP261120P00850000
840 P278.230%6605-29APP261120P00840000
830 P00%0APP261120P00830000
820 P401.80+50.54%101008-05APP261120P00820000
810 P279.00-0.11%2206-05APP261120P00810000
800 P00%0APP261120P00800000
790 P281.10+7.17%2107-02APP261120P00790000
780 P265.60-2.60%2107-06APP261120P00780000
760 P280.90+17.48%21206-10APP261120P00760000
740 P330.00+63.81%2508-04APP261120P00740000
720 P305.50+63.37%12708-05APP261120P00720000
710 P200.00-24.01%2406-03APP261120P00710000
700 P292.90+9.73%43408-04APP261120P00700000
690 P165.70-35.35%1406-01APP261120P00690000
680 P167.20-24.38%1405-28APP261120P00680000
670 P269.50+15.27%2407-22APP261120P00670000
660 P199.00+25.08%2806-10APP261120P00660000
650 P267.70+7.36%21907-24APP261120P00650000
640 P245.00+2.19%11308-03APP261120P00640000
630 P146.50-29.47%2307-01APP261120P00630000
620 P148.60+19.17%2907-07APP261120P00620000
610 P218.70-3.48%52507-27APP261120P00610000
600 P201.84-3.63%711208-04APP261120P00600000
590 P186.40-6.89%243908-05APP261120P00590000
580 P192.68+63.01%71507-29APP261120P00580000
570 P178.45+51.23%11708-03APP261120P00570000
560 P176.35-2.10%19708-03APP261120P00560000
550 P161.53-0.73%15008-04APP261120P00550000
540 P177.02+14.61%203707-31APP261120P00540000
530 P149.00-5.22%3707-27APP261120P00530000
520 P126.96-8.16%21708-05APP261120P00520000
510 P131.03+0.34%265507-28APP261120P00510000
500 P126.30-11.52%240908-04APP261120P00500000
490 P117.03-2.34%227407-28APP261120P00490000
480 P124.70+9.99%188207-31APP261120P00480000
470 P120.30+8.19%1614007-31APP261120P00470000
460 P87.33-21.61%113108-05APP261120P00460000
450 P84.00-6.15%316408-05APP261120P00450000
440 P74.25-13.96%17808-05APP261120P00440000
430 P71.00-12.90%169308-05APP261120P00430000
420 P65.70-20.84%210608-05APP261120P00420000
410 P58.00-10.87%216608-05APP261120P00410000
400 P54.60-9.45%1231708-05APP261120P00400000
390 P50.00-15.05%214308-05APP261120P00390000
380 P43.30-14.09%19708-05APP261120P00380000
370 P40.30-13.94%29408-05APP261120P00370000
360 P36.50-9.61%4812108-05APP261120P00360000
350 P33.43-8.41%38950208-05APP261120P00350000
340 P29.58-9.79%7527108-05APP261120P00340000
330 P25.56-13.30%19208-05APP261120P00330000
320 P23.03-20.03%939708-05APP261120P00320000
310 P24.86-16.69%116608-03APP261120P00310000
300 P17.60-16.19%1057208-05APP261120P00300000
290 P15.00-12.79%258108-05APP261120P00290000
280 P12.90-11.03%1,06692208-05APP261120P00280000
270 P10.75-36.32%314508-05APP261120P00270000
260 P8.90-23.87%2640408-05APP261120P00260000
250 P7.45-18.13%45648808-05APP261120P00250000
240 P5.98-22.84%412708-05APP261120P00240000
230 P5.00-45.30%10714008-05APP261120P00230000
220 P4.00-41.26%11615208-05APP261120P00220000
210 P6.02+9.45%112907-31APP261120P00210000
200 P2.62-27.62%15908-05APP261120P00200000
195 P3.90+14.71%111907-30APP261120P00195000
190 P3.70+19.35%16907-22APP261120P00190000
185 P1.85-28.29%113608-05APP261120P00185000
180 P00%0APP261120P00180000
175 P00%0APP261120P00175000
170 P00%0APP261120P00170000
165 P00%0APP261120P00165000


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