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

Market Open
Aug 6, 2026 3:11:54 PM EDT
335.75USD-19.673%(-82.23)12,351,800
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,78421,29310,38014,726


APP Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

APP Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

APP Jan 15, 2027 Exp. - Max Pain @ $460.00

Puts
Calls


APP Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110.00 C2.98-17.22%12260508-05APP270115C01110000
1,100.00 C3.30+10.00%148208-05APP270115C01100000
1,090.00 C3.45+11.29%1415108-03APP270115C01090000
1,080.00 C3.65-18.89%206108-03APP270115C01080000
1,070.00 C4.10+24.24%4118208-04APP270115C01070000
1,060.00 C3.86-64.91%24008-03APP270115C01060000
1,050.00 C4.50-72.56%27608-04APP270115C01050000
1,040.00 C16.40-42.19%25207-10APP270115C01040000
1,030.00 C15.07-51.70%18706-26APP270115C01030000
1,020.00 C10.86-46.50%214307-14APP270115C01020000
1,010.00 C5.50-24.66%219008-04APP270115C01010000
1,000.00 C5.00-5.66%799908-05APP270115C01000000
990.00 C4.91-58.14%223007-30APP270115C00990000
980.00 C6.00+16.96%510008-03APP270115C00980000
970.00 C11.95-40.55%16607-13APP270115C00970000
960.00 C5.10-12.07%117207-30APP270115C00960000
950.00 C5.60-44.00%110307-30APP270115C00950000
940.00 C4.90-34.67%14207-31APP270115C00940000
930.00 C24.10+22.96%121407-10APP270115C00930000
920.00 C11.35-56.01%1020307-21APP270115C00920000
910.00 C17.00-35.61%110907-13APP270115C00910000
900.00 C7.75-8.18%1065208-05APP270115C00900000
890.00 C10.00-36.02%16907-27APP270115C00890000
880.00 C26.70+20.92%216806-29APP270115C00880000
870.00 C7.30-26.63%2811407-31APP270115C00870000
860.00 C11.85-35.95%19608-05APP270115C00860000
850.00 C10.00+9.29%211908-05APP270115C00850000
840.00 C9.50-28.57%67808-03APP270115C00840000
830.00 C11.74+21.03%19808-04APP270115C00830000
820.00 C10.30-12.71%149507-24APP270115C00820000
810.00 C10.35-17.46%18807-31APP270115C00810000
800.00 C13.00-3.70%163608-05APP270115C00800000
790.00 C16.30-8.32%19007-22APP270115C00790000
780.00 C14.10+6.02%641108-05APP270115C00780000
770.00 C12.02-8.24%120407-31APP270115C00770000
760.00 C16.20+1.89%219308-05APP270115C00760000
750.00 C16.20-2.99%3945808-05APP270115C00750000
740.00 C25.50-26.30%121607-16APP270115C00740000
730.00 C13.60-28.04%114507-31APP270115C00730000
720.00 C17.30+16.11%426708-03APP270115C00720000
710.00 C18.35-12.62%19108-03APP270115C00710000
700.00 C21.00-6.67%81,33008-05APP270115C00700000
690.00 C18.26-14.91%118207-31APP270115C00690000
680.00 C22.47+29.88%612408-05APP270115C00680000
670.00 C26.70+14.20%15707-28APP270115C00670000
660.00 C24.10+8.07%512308-03APP270115C00660000
650.00 C28.45+14.03%31,28208-05APP270115C00650000
640.00 C27.30+25.23%244308-03APP270115C00640000
630.00 C26.90+10.25%7541008-03APP270115C00630000
620.00 C30.40-4.31%1023008-05APP270115C00620000
610.00 C33.70+14.63%2627608-05APP270115C00610000
600.00 C34.50-0.86%1422,52208-05APP270115C00600000
590.00 C36.70+11.89%142008-05APP270115C00590000
580.00 C38.60-7.66%411708-05APP270115C00580000
570.00 C43.60-11.38%214807-28APP270115C00570000
560.00 C42.30+9.10%3026108-04APP270115C00560000
550.00 C44.74-1.04%692008-05APP270115C00550000
540.00 C46.57+31.18%3215408-04APP270115C00540000
530.00 C51.45+1.88%112608-05APP270115C00530000
520.00 C50.47-1.62%3610708-05APP270115C00520000
510.00 C53.00-2.75%4220508-05APP270115C00510000
500.00 C57.65-2.29%5760008-05APP270115C00500000
490.00 C55.50-4.31%120908-05APP270115C00490000
480.00 C63.88-0.19%715108-05APP270115C00480000
470.00 C66.62+11.40%2420208-05APP270115C00470000
460.00 C80.80+15.43%121308-05APP270115C00460000
450.00 C73.80+2.64%1824408-05APP270115C00450000
440.00 C76.26-3.47%16308-05APP270115C00440000
430.00 C76.50-6.71%1113908-05APP270115C00430000
420.00 C83.50-1.00%1212708-05APP270115C00420000
410.00 C89.60+1.07%2011108-05APP270115C00410000
400.00 C92.84-1.37%2345108-05APP270115C00400000
390.00 C96.600.00%110308-04APP270115C00390000
380.00 C103.40+1.87%110808-04APP270115C00380000
370.00 C110.50+1.56%321808-05APP270115C00370000
360.00 C110.05-4.11%15807-27APP270115C00360000
350.00 C118.000.00%218308-04APP270115C00350000
340.00 C118.30-34.64%18108-03APP270115C00340000
330.00 C165.55-46.60%19407-14APP270115C00330000
320.00 C149.75-52.68%111307-21APP270115C00320000
310.00 C285.30-12.03%18506-03APP270115C00310000
300.00 C161.00+8.50%124808-05APP270115C00300000
290.00 C156.90-50.26%212907-22APP270115C00290000
280.00 C134.92-9.82%116407-31APP270115C00280000
270.00 C344.61-1.81%14305-29APP270115C00270000
260.00 C148.25-15.32%13807-31APP270115C00260000
250.00 C186.10-39.42%105107-22APP270115C00250000
240.00 C206.10-21.03%615604-08APP270115C00240000
230.00 C194.15-23.89%12507-29APP270115C00230000
220.00 C209.30-20.43%104707-22APP270115C00220000
210.00 C291.90+42.81%26104-17APP270115C00210000
200.00 C202.79-5.68%114707-31APP270115C00200000
195.00 C234.60-44.02%2304-08APP270115C00195000
190.00 C203.50-50.46%12607-31APP270115C00190000
185.00 C341.00+1.79%117006-30APP270115C00185000
180.00 C359.00+54.04%112906-09APP270115C00180000
175.00 C223.51-49.17%9312003-30APP270115C00175000
170.00 C227.31-20.03%9318203-30APP270115C00170000
165.00 C299.00+0.67%52205-11APP270115C00165000
160.00 C295.15-1.75%3908-15APP270115C00160000
155.00 C308.50+7.89%16004-15APP270115C00155000
150.00 C334.00+28.66%14305-05APP270115C00150000
145.00 C420.00+28.32%110105-27APP270115C00145000
140.00 C244.46-33.21%110402-12APP270115C00140000
135.00 C257.45-54.49%17602-23APP270115C00135000
130.00 C326.40+20.71%41308-07APP270115C00130000
125.00 C466.68+37.26%17110-20APP270115C00125000
120.00 C409.36+37.07%22305-26APP270115C00120000
115.00 C531.08+17.76%1610-27APP270115C00115000
110.00 C385.00+22.22%2908-28APP270115C00110000
105.00 C532.72+13.13%12509-19APP270115C00105000
100.00 C311.43-13.96%34508-03APP270115C00100000
97.50 C00%0APP270115C00097500
95.00 C355.20-15.93%2608-07APP270115C00095000
90.00 C598.70+94.23%2912-31APP270115C00090000
85.00 C289.92-6.31%1402-17APP270115C00085000
80.00 C541.00-1.99%52811-04APP270115C00080000
75.00 C502.62+19.93%1409-11APP270115C00075000
70.00 C311.50-33.23%13002-23APP270115C00070000
65.00 C462.75+2.68%16506-15APP270115C00065000
Puts
StrikePriceChangeVolOILastContract Name
1,110.00 P709.10-0.96%30010007-30APP270115P01110000
1,100.00 P550.31+10.65%3101-16APP270115P01100000
1,090.00 P564.33-2.53%1311-24APP270115P01090000
1,080.00 P596.20+18.25%1103-05APP270115P01080000
1,070.00 P587.200%1103-05APP270115P01070000
1,060.00 P535.45-0.72%1211-24APP270115P01060000
1,050.00 P00%0APP270115P01050000
1,040.00 P00%0APP270115P01040000
1,030.00 P432.700%2101-09APP270115P01030000
1,020.00 P447.30-17.30%2106-02APP270115P01020000
1,010.00 P435.80+12.83%1301-07APP270115P01010000
1,000.00 P603.20+39.53%1207-24APP270115P01000000
990.00 P511.900%1103-05APP270115P00990000
980.00 P412.30-2.07%4401-08APP270115P00980000
970.00 P361.500%2112-08APP270115P00970000
960.00 P403.80-16.73%2106-04APP270115P00960000
950.00 P358.00-3.01%2201-12APP270115P00950000
940.00 P377.40-0.97%2205-28APP270115P00940000
930.00 P389.10+3.42%2106-08APP270115P00930000
920.00 P381.10+8.76%203006-05APP270115P00920000
910.00 P441.300%1103-05APP270115P00910000
900.00 P344.00+4.27%21905-28APP270115P00900000
890.00 P363.10+14.29%2206-08APP270115P00890000
880.00 P455.60+36.41%101403-20APP270115P00880000
870.00 P351.70+29.97%2106-05APP270115P00870000
860.00 P333.30-16.57%2206-08APP270115P00860000
850.00 P336.10-18.65%10907-06APP270115P00850000
840.00 P312.20-0.16%101906-09APP270115P00840000
830.00 P304.20-18.92%2706-09APP270115P00830000
820.00 P296.10+5.26%21406-09APP270115P00820000
810.00 P273.80-29.51%121305-28APP270115P00810000
800.00 P280.65+9.63%42906-08APP270115P00800000
790.00 P268.900%5011-03APP270115P00790000
780.00 P240.90-9.09%162806-01APP270115P00780000
770.00 P321.80-5.58%2505-04APP270115P00770000
760.00 P272.00+16.59%34107-07APP270115P00760000
750.00 P251.80-2.33%21707-06APP270115P00750000
740.00 P273.20+24.35%52406-10APP270115P00740000
730.00 P237.30+7.18%21907-06APP270115P00730000
720.00 P233.60+1.83%23407-07APP270115P00720000
710.00 P226.50-16.19%1010607-02APP270115P00710000
700.00 P310.47+45.62%119507-30APP270115P00700000
690.00 P211.30+9.82%1011007-02APP270115P00690000
680.00 P245.00+6.66%14106-24APP270115P00680000
670.00 P207.90+7.16%23207-08APP270115P00670000
660.00 P197.50-7.84%12107-07APP270115P00660000
650.00 P265.38-1.44%15107-30APP270115P00650000
640.00 P258.40+42.76%107107-23APP270115P00640000
630.00 P249.77+45.05%19707-30APP270115P00630000
620.00 P228.55+34.52%16507-28APP270115P00620000
610.00 P209.90+4.17%26407-16APP270115P00610000
600.00 P209.91+7.98%122108-04APP270115P00600000
590.00 P188.20+0.91%148008-05APP270115P00590000
580.00 P177.70+22.05%29207-15APP270115P00580000
570.00 P175.03+26.10%212707-13APP270115P00570000
560.00 P172.70+15.13%209408-05APP270115P00560000
550.00 P182.83+8.96%153107-29APP270115P00550000
540.00 P164.74+3.81%315307-28APP270115P00540000
530.00 P157.45+2.91%118007-21APP270115P00530000
520.00 P164.00+5.40%114007-31APP270115P00520000
510.00 P159.70+15.72%115707-31APP270115P00510000
500.00 P153.39+8.25%1578707-31APP270115P00500000
490.00 P126.70-4.09%216307-28APP270115P00490000
480.00 P113.75-9.87%312908-05APP270115P00480000
470.00 P112.10-1.06%141108-04APP270115P00470000
460.00 P101.55-4.38%120708-05APP270115P00460000
450.00 P102.00-10.45%141008-04APP270115P00450000
440.00 P87.50-17.76%1116608-05APP270115P00440000
430.00 P84.15-5.56%121808-05APP270115P00430000
420.00 P77.18-13.09%919408-05APP270115P00420000
410.00 P72.00-10.00%2628908-05APP270115P00410000
400.00 P65.95-6.80%411,39008-05APP270115P00400000
390.00 P60.00-14.25%253208-05APP270115P00390000
380.00 P56.85-6.50%1047108-05APP270115P00380000
370.00 P49.65-9.23%122808-05APP270115P00370000
360.00 P46.50-9.53%984008-05APP270115P00360000
350.00 P43.80-5.81%4475408-05APP270115P00350000
340.00 P42.50-3.41%1910808-04APP270115P00340000
330.00 P34.30-10.37%119908-05APP270115P00330000
320.00 P32.10-8.55%315708-05APP270115P00320000
310.00 P27.85-11.59%242308-05APP270115P00310000
300.00 P24.90-10.14%111,00208-05APP270115P00300000
290.00 P22.60-8.20%1758708-05APP270115P00290000
280.00 P19.27-12.45%328508-05APP270115P00280000
270.00 P16.50-16.96%318508-05APP270115P00270000
260.00 P14.69-31.26%334408-05APP270115P00260000
250.00 P12.50-16.67%280108-05APP270115P00250000
240.00 P15.80+1.94%1835107-24APP270115P00240000
230.00 P8.74-24.98%1247208-05APP270115P00230000
220.00 P9.92+71.03%341008-03APP270115P00220000
210.00 P6.18-22.75%438608-05APP270115P00210000
200.00 P5.16-21.82%31,10408-05APP270115P00200000
195.00 P5.08-23.72%232808-05APP270115P00195000
190.00 P5.70+11.98%816907-21APP270115P00190000
185.00 P5.85+4.46%152307-31APP270115P00185000
180.00 P3.30-38.89%16308-05APP270115P00180000
175.00 P4.78-2.45%26807-31APP270115P00175000
170.00 P3.96+10.00%107907-30APP270115P00170000
165.00 P3.60-1.37%27107-29APP270115P00165000
160.00 P3.00-9.37%513107-31APP270115P00160000
155.00 P2.87-4.65%212207-30APP270115P00155000
150.00 P2.80+66.67%247707-17APP270115P00150000
145.00 P1.55-6.63%220107-09APP270115P00145000
140.00 P2.05+5.13%217508-03APP270115P00140000
135.00 P1.17-31.98%457708-05APP270115P00135000
130.00 P1.60-37.25%4030007-15APP270115P00130000
125.00 P1.45+6.62%157507-17APP270115P00125000
120.00 P1.27+16.51%268107-17APP270115P00120000
115.00 P1.19+43.37%13307-17APP270115P00115000
110.00 P0.70-4.11%266506-24APP270115P00110000
105.00 P0.83-53.11%4015705-14APP270115P00105000
100.00 P0.70+40.00%61,22307-23APP270115P00100000
97.50 P00%0APP270115P00097500
95.00 P0.75+66.67%212707-14APP270115P00095000
90.00 P0.53-57.94%310305-26APP270115P00090000
85.00 P2.28+280.00%116907-15APP270115P00085000
80.00 P2.26+564.71%140607-15APP270115P00080000
75.00 P0.37-17.78%923005-13APP270115P00075000
70.00 P0.30-44.44%102707-20APP270115P00070000
65.00 P0.15-25.00%134007-24APP270115P00065000


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