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)7,938,100
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 4:20:30 PM EDT
281.36USD+0.016%(+0.04)13,271
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
77520,1978,71412,258


APP Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

APP Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

APP Dec 18, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


APP Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110 C0.04-20.00%136509-30APP261218C01110000
1,100 C0.05-75.00%157609-25APP261218C01100000
1,090 C0.05-97.78%115809-25APP261218C01090000
1,080 C2.10-55.97%15607-30APP261218C01080000
1,070 C13.47-36.76%12507-10APP261218C01070000
1,060 C2.40+1.27%212808-06APP261218C01060000
1,050 C2.90+20.83%118808-04APP261218C01050000
1,040 C5.40-3.74%19107-21APP261218C01040000
1,030 C15.65+2.09%23807-07APP261218C01030000
1,020 C5.80-1.36%115707-21APP261218C01020000
1,010 C0.05-83.33%29709-22APP261218C01010000
1,000 C0.25-44.44%636408-28APP261218C01000000
990 C6.60+3.12%13707-21APP261218C00990000
980 C0.32-90.86%107808-25APP261218C00980000
970 C3.70-80.53%25408-03APP261218C00970000
960 C3.90-80.40%267508-03APP261218C00960000
950 C1.09-73.73%219708-07APP261218C00950000
940 C4.41-74.80%106208-03APP261218C00940000
930 C0.20-95.51%22809-22APP261218C00930000
920 C24.31+6.62%11707-07APP261218C00920000
910 C12.69-47.78%12907-13APP261218C00910000
900 C0.10-9.09%165409-30APP261218C00900000
890 C0.27-94.00%122209-17APP261218C00890000
880 C0.90-96.14%12608-17APP261218C00880000
870 C0.80+100.00%111008-17APP261218C00870000
860 C1.25-34.21%4010808-14APP261218C00860000
850 C0.40-36.51%115009-21APP261218C00850000
840 C1.22-92.84%4213708-13APP261218C00840000
830 C0.50-95.15%22209-17APP261218C00830000
820 C0.85-39.29%78308-18APP261218C00820000
810 C0.50-16.67%413509-16APP261218C00810000
800 C0.50-20.63%152109-17APP261218C00800000
790 C0.95-8.65%6815008-19APP261218C00790000
780 C2.88-4.00%213908-10APP261218C00780000
770 C2.98-70.05%47408-10APP261218C00770000
760 C0.45-35.71%410509-23APP261218C00760000
750 C0.50-5.66%117909-30APP261218C00750000
740 C0.58-14.71%313309-23APP261218C00740000
730 C0.87-4.40%138809-22APP261218C00730000
720 C0.50-50.00%115809-29APP261218C00720000
710 C1.22-10.95%3414209-15APP261218C00710000
700 C0.55-8.33%2064509-29APP261218C00700000
690 C0.67-41.74%813309-28APP261218C00690000
680 C0.49-34.67%117009-30APP261218C00680000
670 C0.85-35.61%118109-29APP261218C00670000
660 C1.30+16.07%7812209-21APP261218C00660000
650 C0.55-38.89%226209-30APP261218C00650000
640 C1.00-4.76%110709-29APP261218C00640000
630 C1.00-13.04%319009-29APP261218C00630000
620 C1.42-5.96%421909-25APP261218C00620000
610 C0.94-47.78%514409-30APP261218C00610000
600 C1.00-33.33%559009-30APP261218C00600000
590 C1.09-43.52%211009-30APP261218C00590000
580 C2.07+0.98%2317509-28APP261218C00580000
570 C2.68-21.18%15309-24APP261218C00570000
560 C1.40-47.17%18809-30APP261218C00560000
550 C1.52-39.20%494509-30APP261218C00550000
540 C1.74-35.32%110209-30APP261218C00540000
530 C2.26-20.70%115309-30APP261218C00530000
520 C1.90-45.71%415509-30APP261218C00520000
510 C3.80-13.64%610109-28APP261218C00510000
500 C2.75-38.89%2798809-30APP261218C00500000
490 C3.00-31.82%515709-30APP261218C00490000
480 C3.70-25.25%1319709-30APP261218C00480000
470 C3.88-29.45%1824809-30APP261218C00470000
460 C5.18-16.45%1321309-30APP261218C00460000
450 C4.75-32.14%1274509-30APP261218C00450000
440 C9.40-11.24%119509-25APP261218C00440000
430 C6.50-27.78%847009-30APP261218C00430000
420 C7.00-30.69%2424809-30APP261218C00420000
410 C11.20-3.03%240509-29APP261218C00410000
400 C8.90-28.80%14694009-30APP261218C00400000
390 C12.38-16.29%3727109-30APP261218C00390000
380 C11.70-25.95%13145009-30APP261218C00380000
370 C13.09-27.28%41656709-30APP261218C00370000
360 C14.84-26.90%4121509-30APP261218C00360000
350 C17.10-25.65%9876209-30APP261218C00350000
340 C19.40-25.24%20142809-30APP261218C00340000
330 C22.20-25.10%19550609-30APP261218C00330000
320 C25.90-21.40%2845109-30APP261218C00320000
310 C29.00-22.42%4734809-30APP261218C00310000
300 C32.50-21.78%12741209-30APP261218C00300000
290 C36.94-23.12%1618009-30APP261218C00290000
280 C41.80-19.71%1821809-30APP261218C00280000
270 C60.11-9.27%64709-28APP261218C00270000
260 C59.53-7.71%275309-30APP261218C00260000
250 C65.95-14.29%53209-30APP261218C00250000
240 C66.50-21.53%59109-30APP261218C00240000
230 C87.02-1.62%21009-23APP261218C00230000
220 C93.08-0.56%11109-10APP261218C00220000
210 C126.00+23.47%13409-21APP261218C00210000
200 C104.23-9.37%14109-30APP261218C00200000
195 C299.60+0.04%2404-20APP261218C00195000
190 C122.96+3.33%141808-25APP261218C00190000
185 C222.30-4.67%2404-01APP261218C00185000
180 C128.65-62.38%11408-21APP261218C00180000
175 C242.35-33.96%11308-03APP261218C00175000
170 C170.50-25.53%101408-06APP261218C00170000
165 C198.20-9.74%1107-11APP261218C00165000
160 C234.20-6.21%1702-05APP261218C00160000
155 C297.20-0.57%2303-19APP261218C00155000
150 C177.00+1.14%1609-15APP261218C00150000
145 C244.10-27.00%21004-09APP261218C00145000
140 C264.30-38.55%101002-04APP261218C00140000
135 C335.60+5.44%21708-08APP261218C00135000
130 C163.00-51.76%102009-30APP261218C00130000
125 C326.70+16.97%423808-07APP261218C00125000
120 C353.50-0.25%21508-12APP261218C00120000
115 C351.80+23.05%41003-17APP261218C00115000
110 C209.35-50.53%11408-14APP261218C00110000
105 C208.08-4.46%12008-20APP261218C00105000
Puts
StrikePriceChangeVolOILastContract Name
1,110 P00%0APP261218P01110000
1,100 P787.08+73.49%8008-19APP261218P01100000
1,090 P00%0APP261218P01090000
1,080 P00%0APP261218P01080000
1,070 P606.70-3.85%1103-04APP261218P01070000
1,060 P619.00-3.66%1102-26APP261218P01060000
1,050 P457.70-27.58%2105-29APP261218P01050000
1,040 P728.08+14.12%2109-23APP261218P01040000
1,030 P00%0APP261218P01030000
1,020 P523.000%1106-09APP261218P01020000
1,010 P00%0APP261218P01010000
1,000 P423.00-21.90%2205-28APP261218P01000000
990 P388.800%4112-15APP261218P00990000
980 P425.00+4.42%1111-07APP261218P00980000
970 P383.300%301501-07APP261218P00970000
960 P375.40+7.01%2201-07APP261218P00960000
950 P382.70+3.99%8601-15APP261218P00950000
940 P345.40-2.79%2201-12APP261218P00940000
930 P360.00+2.36%22801-08APP261218P00930000
920 P00%0APP261218P00920000
910 P00%0APP261218P00910000
900 P397.06+28.42%51306-09APP261218P00900000
890 P305.90-4.47%7501-13APP261218P00890000
880 P537.40+16.42%301208-06APP261218P00880000
870 P537.80+60.30%462208-06APP261218P00870000
860 P349.60+11.48%21407-07APP261218P00860000
850 P319.00-25.06%441206-09APP261218P00850000
840 P268.00-4.29%1201-13APP261218P00840000
830 P314.10-20.52%2907-06APP261218P00830000
820 P507.44-0.22%1009-25APP261218P00820000
810 P497.41-0.17%1209-25APP261218P00810000
800 P482.23-1.44%1108-28APP261218P00800000
790 P478.30+3.26%1809-24APP261218P00790000
780 P350.20+7.42%2504-28APP261218P00780000
770 P455.64-1.04%21609-23APP261218P00770000
760 P448.12+0.56%1209-24APP261218P00760000
750 P438.15+73.18%21909-24APP261218P00750000
740 P426.57+74.54%1109-23APP261218P00740000
730 P418.46+0.45%1109-24APP261218P00730000
720 P378.43+69.62%11408-06APP261218P00720000
710 P368.30+70.90%13508-06APP261218P00710000
700 P394.45+89.73%3108-12APP261218P00700000
690 P396.02+3.13%31709-30APP261218P00690000
680 P387.60+3.65%1509-30APP261218P00680000
670 P376.73+98.38%1109-30APP261218P00670000
660 P365.99+125.22%2609-30APP261218P00660000
650 P357.63+33.84%1409-30APP261218P00650000
640 P318.00+24.75%27008-11APP261218P00640000
630 P196.81+8.38%402307-13APP261218P00630000
620 P306.00+40.33%1109-04APP261218P00620000
610 P223.15-6.84%63708-03APP261218P00610000
600 P280.82+1.25%129708-14APP261218P00600000
590 P193.10-13.86%128708-05APP261218P00590000
580 P241.85-2.60%76108-10APP261218P00580000
570 P251.78+5.06%13708-14APP261218P00570000
560 P260.00+6.56%47309-30APP261218P00560000
550 P245.00+1.66%127909-28APP261218P00550000
540 P233.80-2.46%12909-29APP261218P00540000
530 P218.16-0.35%18809-25APP261218P00530000
520 P202.80-7.14%15209-17APP261218P00520000
510 P211.00+7.11%53009-30APP261218P00510000
500 P207.30+5.87%1919209-30APP261218P00500000
490 P179.41-0.14%130509-25APP261218P00490000
480 P187.90+17.44%117809-30APP261218P00480000
470 P144.20+42.77%210909-16APP261218P00470000
460 P167.22+9.98%210609-30APP261218P00460000
450 P142.84-0.81%117609-25APP261218P00450000
440 P147.05+6.64%136409-30APP261218P00440000
430 P135.92+18.26%6015109-30APP261218P00430000
420 P132.00+15.79%624409-30APP261218P00420000
410 P120.05+10.44%112209-30APP261218P00410000
400 P107.70+6.68%152809-30APP261218P00400000
390 P90.81-2.47%431409-29APP261218P00390000
380 P96.70+14.65%152009-30APP261218P00380000
370 P86.92+12.36%326709-30APP261218P00370000
360 P80.49+15.15%240209-30APP261218P00360000
350 P73.00+14.78%1251909-30APP261218P00350000
340 P62.15+11.38%229709-30APP261218P00340000
330 P58.00+18.37%1922709-30APP261218P00330000
320 P52.18+21.07%1964509-30APP261218P00320000
310 P45.47+20.29%855809-30APP261218P00310000
300 P38.80+19.49%501,04009-30APP261218P00300000
290 P33.60+21.83%3149709-30APP261218P00290000
280 P28.00+18.39%7058709-30APP261218P00280000
270 P23.68+25.96%6160709-30APP261218P00270000
260 P19.30+20.63%3458809-30APP261218P00260000
250 P15.80+26.91%361,00809-30APP261218P00250000
240 P12.22+23.81%1063709-30APP261218P00240000
230 P10.00+28.21%1686409-30APP261218P00230000
220 P7.22+20.33%1755009-30APP261218P00220000
210 P5.37+29.09%3248809-30APP261218P00210000
200 P4.05+28.57%391,45509-30APP261218P00200000
195 P3.09+11.15%143509-30APP261218P00195000
190 P2.40-2.83%219109-24APP261218P00190000
185 P2.35+21.76%425009-30APP261218P00185000
180 P2.00+12.36%335609-30APP261218P00180000
175 P1.470.00%134809-24APP261218P00175000
170 P1.35+12.50%111609-30APP261218P00170000
165 P0.88-6.38%110109-18APP261218P00165000
160 P0.79-28.18%119809-23APP261218P00160000
155 P0.75+20.97%21,17209-23APP261218P00155000
150 P0.55-15.38%331809-23APP261218P00150000
145 P0.45+12.50%1025309-17APP261218P00145000
140 P0.52-25.71%119209-15APP261218P00140000
135 P0.32-40.74%1160609-17APP261218P00135000
130 P0.53-72.96%113409-15APP261218P00130000
125 P0.60+200.00%112109-25APP261218P00125000
120 P0.13-7.14%38009-24APP261218P00120000
115 P0.13-56.67%623909-21APP261218P00115000
110 P0.14-39.13%15209-30APP261218P00110000
105 P0.12+20.00%131209-14APP261218P00105000


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