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)7,947,150
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
83925,5667,57210,522


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 @ $330.00

Puts
Calls


APP Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C0.06-76.00%722709-18APP261120C00910000
900 C0.10-90.00%138809-11APP261120C00900000
890 C7.20-25.77%14407-17APP261120C00890000
880 C0.33-63.33%53208-25APP261120C00880000
870 C3.89-22.20%205307-30APP261120C00870000
860 C3.30-31.25%11307-31APP261120C00860000
850 C1.70+25.93%11608-14APP261120C00850000
840 C1.20-40.00%32308-07APP261120C00840000
830 C4.80+18.52%21908-03APP261120C00830000
820 C9.90+90.38%61708-05APP261120C00820000
810 C7.66+39.27%195008-05APP261120C00810000
800 C0.05-92.86%113709-29APP261120C00800000
790 C0.57-8.06%185908-25APP261120C00790000
780 C0.05-93.33%239709-29APP261120C00780000
760 C0.25-81.48%78809-17APP261120C00760000
740 C0.69+130.00%29609-18APP261120C00740000
720 C0.67+34.00%1060909-17APP261120C00720000
710 C0.40-11.11%629609-17APP261120C00710000
700 C0.29+38.10%427509-28APP261120C00700000
690 C0.50-66.67%108109-21APP261120C00690000
680 C0.30-33.33%115009-29APP261120C00680000
670 C0.80+23.08%295609-14APP261120C00670000
660 C0.60-25.00%118809-17APP261120C00660000
650 C0.58+7.41%11,15009-30APP261120C00650000
640 C0.95+63.79%23509-21APP261120C00640000
630 C0.70-41.67%212509-17APP261120C00630000
620 C0.64-4.48%246809-23APP261120C00620000
610 C0.90+15.38%1015009-24APP261120C00610000
600 C0.50-19.35%71,20709-30APP261120C00600000
590 C0.50-28.57%212009-30APP261120C00590000
580 C0.73-2.67%58609-29APP261120C00580000
570 C0.55-21.43%29209-30APP261120C00570000
560 C0.55-50.00%118709-30APP261120C00560000
550 C0.70-30.00%225809-30APP261120C00550000
540 C0.90-41.94%615009-30APP261120C00540000
530 C0.80-55.31%14309-30APP261120C00530000
520 C0.90-62.50%411709-30APP261120C00520000
510 C1.10-45.00%517809-30APP261120C00510000
500 C1.35-32.50%431,05609-30APP261120C00500000
490 C1.30-55.17%21,27309-30APP261120C00490000
480 C1.70-41.38%491009-30APP261120C00480000
470 C2.10-33.12%628409-30APP261120C00470000
460 C2.60-18.75%426109-30APP261120C00460000
450 C2.65-34.57%1549609-30APP261120C00450000
440 C3.10-31.11%13846309-30APP261120C00440000
430 C3.50-33.46%1030709-30APP261120C00430000
420 C4.10-33.76%2839409-30APP261120C00420000
410 C5.00-31.51%121,39009-30APP261120C00410000
400 C5.75-30.47%3451,48909-30APP261120C00400000
390 C6.65-42.17%4196409-30APP261120C00390000
380 C7.80-32.76%8519009-30APP261120C00380000
370 C9.00-31.82%14537609-30APP261120C00370000
360 C10.60-27.79%551,30909-30APP261120C00360000
350 C12.37-28.79%1841,32509-30APP261120C00350000
340 C15.04-24.35%7072909-30APP261120C00340000
330 C17.00-27.04%22686109-30APP261120C00330000
320 C20.00-24.39%58980009-30APP261120C00320000
310 C23.56-24.61%6091,13309-30APP261120C00310000
300 C26.94-24.54%22550509-30APP261120C00300000
290 C32.10-21.32%58357109-30APP261120C00290000
280 C36.00-23.65%52855809-30APP261120C00280000
270 C47.94-11.47%11009-30APP261120C00270000
260 C71.90+7.72%22609-28APP261120C00260000
250 C59.43-12.32%19009-30APP261120C00250000
240 C61.00-30.51%82109-30APP261120C00240000
230 C96.29+6.87%23409-28APP261120C00230000
220 C77.00-15.66%62709-30APP261120C00220000
210 C100.13-2.01%1309-29APP261120C00210000
200 C94.50-16.45%66009-30APP261120C00200000
195 C121.88-55.86%1209-18APP261120C00195000
190 C00%0APP261120C00190000
185 C135.90-52.78%1808-14APP261120C00185000
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 P519.400%1008-06APP261120P00860000
850 P00%0APP261120P00850000
840 P278.230%6605-29APP261120P00840000
830 P00%0APP261120P00830000
820 P483.80+20.41%301008-06APP261120P00820000
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 P340.80+103.83%1308-06APP261120P00680000
670 P269.50+15.27%2407-22APP261120P00670000
660 P360.30+2.24%1808-24APP261120P00660000
650 P350.33+14.11%11908-24APP261120P00650000
640 P245.00+2.19%11308-03APP261120P00640000
630 P146.50-29.47%2307-01APP261120P00630000
620 P148.60+19.17%2907-07APP261120P00620000
610 P294.78+34.79%2508-20APP261120P00610000
600 P280.04-0.24%4109-08APP261120P00600000
590 P269.90+0.48%4209-18APP261120P00590000
580 P246.46+27.91%81008-06APP261120P00580000
570 P268.75+7.27%31908-21APP261120P00570000
560 P240.55-3.02%101009-04APP261120P00560000
550 P220.00-0.74%31609-21APP261120P00550000
540 P218.90+9.07%23808-11APP261120P00540000
530 P232.08+13.82%11609-30APP261120P00530000
520 P226.10+8.23%31509-30APP261120P00520000
510 P212.31+17.62%1209-30APP261120P00510000
500 P205.38+7.59%214809-30APP261120P00500000
490 P191.33+18.55%26709-30APP261120P00490000
480 P186.11+15.46%39709-30APP261120P00480000
470 P159.40+1.83%515609-25APP261120P00470000
460 P166.22+11.11%112609-30APP261120P00460000
450 P157.39+12.22%116409-30APP261120P00450000
440 P131.42+12.01%15809-24APP261120P00440000
430 P110.80+1.36%19409-22APP261120P00430000
420 P125.10+5.30%211509-30APP261120P00420000
410 P116.15+13.61%115909-30APP261120P00410000
400 P100.50+3.29%240409-29APP261120P00400000
390 P90.37+6.26%213909-29APP261120P00390000
380 P91.15+11.00%114909-30APP261120P00380000
370 P72.00+1.38%18809-28APP261120P00370000
360 P70.60+4.59%127609-30APP261120P00360000
350 P66.80+14.68%1963409-30APP261120P00350000
340 P61.58+18.95%1257709-30APP261120P00340000
330 P54.03+20.07%2462409-30APP261120P00330000
320 P46.90+20.57%2790109-30APP261120P00320000
310 P39.80+20.13%6358009-30APP261120P00310000
300 P34.20+21.66%1721,10409-30APP261120P00300000
290 P28.60+25.99%7570909-30APP261120P00290000
280 P23.35+23.74%1012,14809-30APP261120P00280000
270 P18.35+21.52%2061,09209-30APP261120P00270000
260 P14.92+26.23%10899909-30APP261120P00260000
250 P11.80+31.84%3831,87409-30APP261120P00250000
240 P8.68+28.59%5573209-30APP261120P00240000
230 P6.40+28.51%9597709-30APP261120P00230000
220 P4.63+28.61%761,35909-30APP261120P00220000
210 P3.23+32.92%1439109-30APP261120P00210000
200 P2.45+28.95%4531409-30APP261120P00200000
195 P1.85+23.33%315009-30APP261120P00195000
190 P1.55+22.05%118309-30APP261120P00190000
185 P0.79-27.52%320109-30APP261120P00185000
180 P0.82-18.00%57809-24APP261120P00180000
175 P0.65-14.47%26509-23APP261120P00175000
170 P0.50-30.56%133609-28APP261120P00170000
165 P0.50+11.11%22309-30APP261120P00165000


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