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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,06011,7676,5249,320


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 @ $470.00

Puts
Calls


APP Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110 C2.20+21.55%229608-05APP261218C01110000
1,100 C2.15-54.26%557608-05APP261218C01100000
1,090 C2.25-65.91%115908-05APP261218C01090000
1,080 C2.10-55.97%15607-30APP261218C01080000
1,070 C13.47-36.76%12507-10APP261218C01070000
1,060 C2.37-53.98%112807-30APP261218C01060000
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 C3.33-47.23%684808-04APP261218C01010000
1,000 C3.40-2.86%4036808-05APP261218C01000000
990 C6.60+3.12%13707-21APP261218C00990000
980 C3.50-81.96%368308-03APP261218C00980000
970 C3.70-80.53%25408-03APP261218C00970000
960 C3.90-80.40%267508-03APP261218C00960000
950 C4.15-2.12%3419708-03APP261218C00950000
940 C4.41-74.80%106208-03APP261218C00940000
930 C4.45+17.11%23008-03APP261218C00930000
920 C24.31+6.62%11707-07APP261218C00920000
910 C12.69-47.78%12907-13APP261218C00910000
900 C5.25+5.21%366808-03APP261218C00900000
890 C4.50-73.53%222307-31APP261218C00890000
880 C23.30-33.24%12507-10APP261218C00880000
870 C8.50-44.44%210007-22APP261218C00870000
860 C7.25+3.57%19108-04APP261218C00860000
850 C6.56-60.51%114908-03APP261218C00850000
840 C17.05-6.42%713707-14APP261218C00840000
830 C10.30-22.56%12207-22APP261218C00830000
820 C15.60-50.48%18607-16APP261218C00820000
810 C8.00+10.65%78808-03APP261218C00810000
800 C8.83-3.81%554208-03APP261218C00800000
790 C11.50-40.41%28807-27APP261218C00790000
780 C10.20+9.56%414208-03APP261218C00780000
770 C9.95+19.88%17808-03APP261218C00770000
760 C12.20+16.19%211408-04APP261218C00760000
750 C12.00-11.76%2315708-05APP261218C00750000
740 C9.40-28.24%111307-31APP261218C00740000
730 C14.00+32.08%19008-05APP261218C00730000
720 C14.10+26.46%218408-03APP261218C00720000
710 C13.33-22.05%112207-30APP261218C00710000
700 C16.20-4.14%663108-05APP261218C00700000
690 C17.00+17.24%18308-04APP261218C00690000
680 C18.70+10.00%311208-04APP261218C00680000
670 C20.50+43.16%316408-05APP261218C00670000
660 C20.00-11.11%15208-05APP261218C00660000
650 C21.80+36.25%627808-05APP261218C00650000
640 C23.00+32.95%110508-04APP261218C00640000
630 C21.60-12.90%516608-03APP261218C00630000
620 C31.27+29.48%18308-05APP261218C00620000
610 C28.20+7.10%215808-05APP261218C00610000
600 C28.00-11.11%4923908-05APP261218C00600000
590 C30.98+3.27%186408-05APP261218C00590000
580 C32.00-3.61%215508-05APP261218C00580000
570 C25.00-22.12%34807-31APP261218C00570000
560 C35.41-10.20%275408-05APP261218C00560000
550 C37.61-1.96%350708-05APP261218C00550000
540 C41.80+39.71%57308-04APP261218C00540000
530 C43.03+31.59%2512208-04APP261218C00530000
520 C39.91+14.52%29708-03APP261218C00520000
510 C49.10+11.59%778608-05APP261218C00510000
500 C48.00-6.32%5443308-05APP261218C00500000
490 C63.50+7.63%27108-05APP261218C00490000
480 C45.30-9.29%18807-31APP261218C00480000
470 C66.49+9.18%120308-05APP261218C00470000
460 C74.00+16.55%37308-05APP261218C00460000
450 C66.00+1.07%5734908-05APP261218C00450000
440 C72.20-0.41%398208-05APP261218C00440000
430 C73.00+1.39%2635308-05APP261218C00430000
420 C76.81-5.00%146708-05APP261218C00420000
410 C85.07+3.59%1123008-05APP261218C00410000
400 C95.00+5.91%114908-05APP261218C00400000
390 C91.53+8.45%267508-04APP261218C00390000
380 C95.40+16.34%227408-03APP261218C00380000
370 C102.52+2.52%53908-05APP261218C00370000
360 C84.25-13.14%24507-31APP261218C00360000
350 C124.00+38.19%110608-04APP261218C00350000
340 C109.30-39.95%4512007-30APP261218C00340000
330 C163.00+1.24%16507-15APP261218C00330000
320 C133.80+17.53%1010608-05APP261218C00320000
310 C139.90+25.92%36508-05APP261218C00310000
300 C146.80+11.21%1612808-05APP261218C00300000
290 C123.28-11.05%114007-31APP261218C00290000
280 C162.90-27.37%216508-05APP261218C00280000
270 C138.15-9.45%22007-31APP261218C00270000
260 C169.30-46.64%11708-03APP261218C00260000
250 C152.44-12.49%2607-31APP261218C00250000
240 C261.20+0.50%27604-22APP261218C00240000
230 C179.80-36.97%6904-09APP261218C00230000
220 C323.50+78.24%11007-01APP261218C00220000
210 C219.20+12.87%203008-05APP261218C00210000
200 C225.00+1.76%51408-04APP261218C00200000
195 C299.60+0.04%2404-20APP261218C00195000
190 C253.40+21.42%2503-19APP261218C00190000
185 C222.30-4.67%2404-01APP261218C00185000
180 C342.00+38.46%11305-26APP261218C00180000
175 C242.35-33.96%11308-03APP261218C00175000
170 C228.94-25.09%1903-27APP261218C00170000
165 C198.20-9.74%1107-11APP261218C00165000
160 C234.20-6.21%1702-05APP261218C00160000
155 C297.20-0.57%2303-19APP261218C00155000
150 C355.66+13.05%2805-15APP261218C00150000
145 C244.10-27.00%21004-09APP261218C00145000
140 C264.30-38.55%101002-04APP261218C00140000
135 C335.60+5.44%21708-08APP261218C00135000
130 C337.90+4.00%41003-17APP261218C00130000
125 C326.70+16.97%423808-07APP261218C00125000
120 C353.50-0.25%21508-12APP261218C00120000
115 C351.80+23.05%41003-17APP261218C00115000
110 C423.20+18.48%11306-09APP261218C00110000
105 C312.80+3.85%11904-13APP261218C00105000
Puts
StrikePriceChangeVolOILastContract Name
1,110 P00%0APP261218P01110000
1,100 P453.670%2009-30APP261218P01100000
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 P638.00-3.99%1102-18APP261218P01040000
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 P461.60+48.19%101208-05APP261218P00880000
870 P335.50+0.69%222206-09APP261218P00870000
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 P431.70+38.90%2807-31APP261218P00820000
810 P302.40-19.83%101207-07APP261218P00810000
800 P251.60+0.72%22106-01APP261218P00800000
790 P266.40+8.42%7806-03APP261218P00790000
780 P350.20+7.42%2504-28APP261218P00780000
770 P263.80-16.20%21607-06APP261218P00770000
760 P255.00+2.66%102607-06APP261218P00760000
750 P253.00+2.43%21907-07APP261218P00750000
740 P244.40+14.90%41107-02APP261218P00740000
730 P230.90-2.33%2907-06APP261218P00730000
720 P223.10+0.72%101507-06APP261218P00720000
710 P215.50+0.61%103507-06APP261218P00710000
700 P207.90-2.35%1027707-06APP261218P00700000
690 P203.30-18.94%21707-07APP261218P00690000
680 P192.90+7.53%24507-06APP261218P00680000
670 P189.90+2.26%22207-07APP261218P00670000
660 P162.50+1.12%1022507-01APP261218P00660000
650 P267.20+5.67%1016107-24APP261218P00650000
640 P254.90+4.68%107007-23APP261218P00640000
630 P196.81+8.38%402307-13APP261218P00630000
620 P218.05+31.07%26307-20APP261218P00620000
610 P223.15-6.84%63708-03APP261218P00610000
600 P230.65+14.18%19807-31APP261218P00600000
590 P193.10-13.86%128708-05APP261218P00590000
580 P159.00+25.59%226107-13APP261218P00580000
570 P130.70+5.40%13607-10APP261218P00570000
560 P166.86-9.94%16308-05APP261218P00560000
550 P171.75+13.54%129707-27APP261218P00550000
540 P160.68+52.16%12907-27APP261218P00540000
530 P157.61+57.45%19107-27APP261218P00530000
520 P152.20-2.31%15607-30APP261218P00520000
510 P145.45+70.12%12607-29APP261218P00510000
500 P122.06-9.38%1222708-05APP261218P00500000
490 P117.10-14.10%231508-05APP261218P00490000
480 P124.71-4.14%3016407-30APP261218P00480000
470 P101.00-10.54%811108-05APP261218P00470000
460 P94.60-6.06%1810108-05APP261218P00460000
450 P98.00-1.11%217608-04APP261218P00450000
440 P82.20-20.50%385108-05APP261218P00440000
430 P79.44-5.65%4714008-05APP261218P00430000
420 P72.52-10.08%3825608-05APP261218P00420000
410 P65.90-5.59%622408-05APP261218P00410000
400 P60.80-7.56%853408-05APP261218P00400000
390 P55.52-21.64%330608-05APP261218P00390000
380 P51.90-4.95%549508-05APP261218P00380000
370 P60.75+8.48%121207-31APP261218P00370000
360 P42.77-7.02%339608-05APP261218P00360000
350 P39.00-8.67%7544708-05APP261218P00350000
340 P34.60-15.92%224908-05APP261218P00340000
330 P31.00-26.54%1510408-05APP261218P00330000
320 P27.30-18.99%720408-05APP261218P00320000
310 P31.00-0.03%1025407-30APP261218P00310000
300 P21.40-30.97%14246708-05APP261218P00300000
290 P19.30-8.75%230608-05APP261218P00290000
280 P16.60-10.75%1917808-05APP261218P00280000
270 P19.50+32.65%10040807-23APP261218P00270000
260 P11.80-13.24%438308-05APP261218P00260000
250 P10.27-12.97%10263108-05APP261218P00250000
240 P12.10+16.35%119707-22APP261218P00240000
230 P7.38-23.68%1063308-05APP261218P00230000
220 P6.20-34.32%143508-05APP261218P00220000
210 P8.00-0.12%642107-31APP261218P00210000
200 P6.48+7.64%71,23607-31APP261218P00200000
195 P5.30-3.46%233707-30APP261218P00195000
190 P5.00-10.07%116207-31APP261218P00190000
185 P4.50+4.65%122807-27APP261218P00185000
180 P4.20+8.25%120107-30APP261218P00180000
175 P3.68-7.77%12507-30APP261218P00175000
170 P3.20+15.52%13907-16APP261218P00170000
165 P2.800.00%29307-29APP261218P00165000
160 P2.75+21.15%214707-17APP261218P00160000
155 P2.43+14.62%47007-17APP261218P00155000
150 P2.11+22.67%823907-29APP261218P00150000
145 P1.49-3.87%325307-13APP261218P00145000
140 P1.50-9.09%217708-03APP261218P00140000
135 P1.35-3.57%259008-03APP261218P00135000
130 P1.35+92.86%413307-17APP261218P00130000
125 P1.30+42.86%29707-17APP261218P00125000
120 P0.78-33.90%17508-03APP261218P00120000
115 P0.80+8.11%80023607-13APP261218P00115000
110 P0.50-13.79%15307-17APP261218P00110000
105 P0.60+71.43%330806-18APP261218P00105000


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