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)7,938,100
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,56631,77614,56217,381


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 @ $380.00

Puts
Calls


APP Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110.00 C0.05-66.67%165709-30APP270115C01110000
1,100.00 C0.35-89.39%348408-21APP270115C01100000
1,090.00 C0.45-40.00%115408-28APP270115C01090000
1,080.00 C0.50-37.50%16008-28APP270115C01080000
1,070.00 C4.10+24.24%4118208-04APP270115C01070000
1,060.00 C0.55-31.25%13908-28APP270115C01060000
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 C0.95+58.33%219609-29APP270115C01020000
1,010.00 C1.06+165.00%2018309-16APP270115C01010000
1,000.00 C0.05-66.67%399509-30APP270115C01000000
990.00 C1.19+58.67%2023309-16APP270115C00990000
980.00 C0.35-54.55%2012709-16APP270115C00980000
970.00 C11.95-40.55%16607-13APP270115C00970000
960.00 C0.40-46.67%118409-02APP270115C00960000
950.00 C0.75-50.00%310608-25APP270115C00950000
940.00 C0.42-17.65%17109-21APP270115C00940000
930.00 C24.10+22.96%121407-10APP270115C00930000
920.00 C11.35-56.01%1020307-21APP270115C00920000
910.00 C0.81-10.00%3019708-31APP270115C00910000
900.00 C0.40-20.00%263509-17APP270115C00900000
890.00 C0.96+23.08%307008-31APP270115C00890000
880.00 C0.70-30.00%116709-23APP270115C00880000
870.00 C0.80-40.74%112509-03APP270115C00870000
860.00 C0.75+5.63%116509-15APP270115C00860000
850.00 C0.75-54.55%110709-10APP270115C00850000
840.00 C0.90-14.29%127809-02APP270115C00840000
830.00 C1.00-34.21%410009-03APP270115C00830000
820.00 C0.90-18.18%18209-10APP270115C00820000
810.00 C0.85-15.00%29109-17APP270115C00810000
800.00 C1.00-4.76%268109-16APP270115C00800000
790.00 C1.15-11.54%107809-09APP270115C00790000
780.00 C0.89-5.32%139209-25APP270115C00780000
770.00 C0.90-10.00%720509-25APP270115C00770000
760.00 C0.93-7.92%218709-25APP270115C00760000
750.00 C1.00-14.53%239409-25APP270115C00750000
740.00 C1.05-18.60%218709-25APP270115C00740000
730.00 C0.75-25.00%411909-30APP270115C00730000
720.00 C0.82-35.94%119909-30APP270115C00720000
710.00 C1.15-30.30%98709-28APP270115C00710000
700.00 C0.85-39.29%151,42409-30APP270115C00700000
690.00 C1.400.00%119509-29APP270115C00690000
680.00 C1.65-8.84%513409-25APP270115C00680000
670.00 C1.62-4.71%206609-28APP270115C00670000
660.00 C1.30-27.37%49509-30APP270115C00660000
650.00 C1.45-9.38%101,25609-30APP270115C00650000
640.00 C1.50-9.09%443209-30APP270115C00640000
630.00 C1.60-41.39%240209-30APP270115C00630000
620.00 C2.50-7.41%322409-25APP270115C00620000
610.00 C2.00-32.20%2020709-30APP270115C00610000
600.00 C1.71-32.94%322,56109-30APP270115C00600000
590.00 C2.25-27.42%637909-30APP270115C00590000
580.00 C2.58-20.12%113909-30APP270115C00580000
570.00 C4.80-18.64%114209-25APP270115C00570000
560.00 C2.75-29.31%1924609-30APP270115C00560000
550.00 C2.65-36.90%452,45609-30APP270115C00550000
540.00 C3.90-17.02%514809-30APP270115C00540000
530.00 C4.00-19.19%711509-30APP270115C00530000
520.00 C5.35-9.48%812009-28APP270115C00520000
510.00 C4.34-22.50%2222309-30APP270115C00510000
500.00 C4.30-28.33%2231,76709-30APP270115C00500000
490.00 C5.40-21.17%2123909-30APP270115C00490000
480.00 C5.70-25.00%1322709-30APP270115C00480000
470.00 C6.60-20.48%321809-30APP270115C00470000
460.00 C7.71-15.27%627209-30APP270115C00460000
450.00 C7.49-25.10%2042409-30APP270115C00450000
440.00 C8.20-26.13%1216709-30APP270115C00440000
430.00 C12.00-9.30%725309-29APP270115C00430000
420.00 C10.16-25.29%3185809-30APP270115C00420000
410.00 C11.33-26.43%2328509-30APP270115C00410000
400.00 C12.48-24.32%2122,09709-30APP270115C00400000
390.00 C14.05-22.76%1116709-30APP270115C00390000
380.00 C15.40-27.01%18766609-30APP270115C00380000
370.00 C17.00-25.11%2551709-30APP270115C00370000
360.00 C19.65-24.42%8243609-30APP270115C00360000
350.00 C21.70-22.50%8284709-30APP270115C00350000
340.00 C24.30-22.49%4232009-30APP270115C00340000
330.00 C27.43-20.49%3159809-30APP270115C00330000
320.00 C30.20-23.06%1546309-30APP270115C00320000
310.00 C34.37-19.47%12439809-30APP270115C00310000
300.00 C37.50-20.55%13662509-30APP270115C00300000
290.00 C43.00-18.64%4425309-30APP270115C00290000
280.00 C47.50-17.39%3518609-30APP270115C00280000
270.00 C57.50-9.45%610909-30APP270115C00270000
260.00 C58.00-19.44%14309-30APP270115C00260000
250.00 C65.00-14.81%27109-30APP270115C00250000
240.00 C71.00-14.35%117309-30APP270115C00240000
230.00 C76.50-15.47%14409-30APP270115C00230000
220.00 C89.20-12.88%15209-30APP270115C00220000
210.00 C92.70-13.36%19309-30APP270115C00210000
200.00 C109.00-6.76%217009-30APP270115C00200000
195.00 C123.70-8.94%101308-18APP270115C00195000
190.00 C110.20-11.70%2228109-30APP270115C00190000
185.00 C140.35-58.84%217009-17APP270115C00185000
180.00 C135.10-12.39%114009-21APP270115C00180000
175.00 C141.39+5.51%38009-28APP270115C00175000
170.00 C165.20-2.36%2018209-15APP270115C00170000
165.00 C299.00+0.67%52205-11APP270115C00165000
160.00 C162.50-44.94%11008-13APP270115C00160000
155.00 C308.50+7.89%16004-15APP270115C00155000
150.00 C166.05-4.33%14609-08APP270115C00150000
145.00 C180.80-7.28%110108-11APP270115C00145000
140.00 C180.61+11.38%210209-17APP270115C00140000
135.00 C257.45-54.49%17602-23APP270115C00135000
130.00 C326.40+20.71%41308-07APP270115C00130000
125.00 C191.45+2.38%57408-20APP270115C00125000
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 C246.50-20.85%14508-06APP270115C00100000
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 C250.00+0.20%26609-23APP270115C00065000
Puts
StrikePriceChangeVolOILastContract Name
1,110.00 P816.92+1.63%510009-30APP270115P01110000
1,100.00 P787.65+0.24%1309-24APP270115P01100000
1,090.00 P796.96+1.68%5309-30APP270115P01090000
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 P684.19-0.97%1309-16APP270115P01010000
1,000.00 P670.68-0.16%2109-22APP270115P01000000
990.00 P511.900%1103-05APP270115P00990000
980.00 P412.30-2.07%4401-08APP270115P00980000
970.00 P670.09+85.36%1108-24APP270115P00970000
960.00 P660.05+63.46%1108-24APP270115P00960000
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 P578.90+51.90%303008-06APP270115P00920000
910.00 P441.300%1103-05APP270115P00910000
900.00 P556.40+61.74%151908-06APP270115P00900000
890.00 P578.67+2.85%1009-25APP270115P00890000
880.00 P568.63-0.17%11009-25APP270115P00880000
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 P525.62-2.68%31909-23APP270115P00840000
830.00 P515.59-1.90%3509-23APP270115P00830000
820.00 P296.10+5.26%21406-09APP270115P00820000
810.00 P499.98+82.61%21309-28APP270115P00810000
800.00 P488.29-2.24%2309-24APP270115P00800000
790.00 P479.95+0.34%2209-28APP270115P00790000
780.00 P479.52+99.05%12808-24APP270115P00780000
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 P429.50+3.57%301009-24APP270115P00740000
730.00 P237.30+7.18%21907-06APP270115P00730000
720.00 P233.60+1.83%23407-07APP270115P00720000
710.00 P408.30+2.79%281608-21APP270115P00710000
700.00 P310.47+45.62%119507-30APP270115P00700000
690.00 P366.20+73.31%110408-11APP270115P00690000
680.00 P369.70+0.27%401309-24APP270115P00680000
670.00 P207.90+7.16%23207-08APP270115P00670000
660.00 P197.50-7.84%12107-07APP270115P00660000
650.00 P330.30+7.38%34108-11APP270115P00650000
640.00 P331.50+11.16%362409-17APP270115P00640000
630.00 P319.28+27.83%11408-19APP270115P00630000
620.00 P315.30+37.96%35108-25APP270115P00620000
610.00 P299.60-1.90%24908-27APP270115P00610000
600.00 P287.42-2.77%215509-03APP270115P00600000
590.00 P290.00+1.40%11409-30APP270115P00590000
580.00 P276.40-0.91%79308-25APP270115P00580000
570.00 P246.40-7.65%412209-22APP270115P00570000
560.00 P250.00-2.72%410108-27APP270115P00560000
550.00 P226.50+1.16%149609-22APP270115P00550000
540.00 P228.04-4.02%110909-18APP270115P00540000
530.00 P227.70+5.34%916508-25APP270115P00530000
520.00 P207.10+4.12%113309-24APP270115P00520000
510.00 P189.60-6.42%315009-22APP270115P00510000
500.00 P210.00+16.56%876509-30APP270115P00500000
490.00 P190.10-1.02%1018508-25APP270115P00490000
480.00 P172.60+1.36%211709-18APP270115P00480000
470.00 P162.26-2.02%537409-25APP270115P00470000
460.00 P170.65+10.92%1020609-30APP270115P00460000
450.00 P161.40+11.00%539509-30APP270115P00450000
440.00 P152.60+9.86%115509-30APP270115P00440000
430.00 P127.87+5.15%122609-18APP270115P00430000
420.00 P105.50-17.77%419109-14APP270115P00420000
410.00 P124.32+20.77%128309-30APP270115P00410000
400.00 P116.98+13.46%91,40909-30APP270115P00400000
390.00 P102.88+10.03%154309-30APP270115P00390000
380.00 P89.51+1.72%149909-29APP270115P00380000
370.00 P86.80+8.23%123709-30APP270115P00370000
360.00 P83.10+15.42%583109-30APP270115P00360000
350.00 P76.00+11.93%896909-30APP270115P00350000
340.00 P66.70+13.44%1137809-30APP270115P00340000
330.00 P62.58+15.67%1035909-30APP270115P00330000
320.00 P55.44+14.97%561409-30APP270115P00320000
310.00 P48.44+12.91%331,05909-30APP270115P00310000
300.00 P43.00+15.65%391,54809-30APP270115P00300000
290.00 P37.04+15.35%1371109-30APP270115P00290000
280.00 P32.13+16.84%3580309-30APP270115P00280000
270.00 P27.20+18.26%350609-30APP270115P00270000
260.00 P22.50+15.38%560709-30APP270115P00260000
250.00 P18.90+19.62%1391,98109-30APP270115P00250000
240.00 P15.30+18.60%441,19809-30APP270115P00240000
230.00 P12.70+23.30%1155509-30APP270115P00230000
220.00 P10.00+23.46%549109-30APP270115P00220000
210.00 P7.60+22.58%240609-30APP270115P00210000
200.00 P6.10+25.77%1611,24209-30APP270115P00200000
195.00 P4.70+17.21%238509-30APP270115P00195000
190.00 P4.45+23.61%1320409-30APP270115P00190000
185.00 P3.00-9.09%250809-24APP270115P00185000
180.00 P2.68-27.57%223209-28APP270115P00180000
175.00 P2.50-1.57%29809-30APP270115P00175000
170.00 P2.30+24.32%28409-30APP270115P00170000
165.00 P1.80-13.46%19209-23APP270115P00165000
160.00 P1.500.00%140709-30APP270115P00160000
155.00 P1.39+28.70%213409-23APP270115P00155000
150.00 P0.95-5.00%248209-24APP270115P00150000
145.00 P0.76-15.56%128009-15APP270115P00145000
140.00 P0.700.00%417709-28APP270115P00140000
135.00 P0.55-30.38%1067709-17APP270115P00135000
130.00 P0.01-98.00%235109-21APP270115P00130000
125.00 P0.40-50.00%251,30009-17APP270115P00125000
120.00 P0.47+88.00%166909-28APP270115P00120000
115.00 P0.55-50.00%13308-19APP270115P00115000
110.00 P0.42+7.69%5168408-25APP270115P00110000
105.00 P0.83-53.11%4015705-14APP270115P00105000
100.00 P0.35+600.00%11,22109-14APP270115P00100000
97.50 P00%0APP270115P00097500
95.00 P0.20-42.86%1013708-20APP270115P00095000
90.00 P0.53-57.94%310305-26APP270115P00090000
85.00 P2.28+280.00%116907-15APP270115P00085000
80.00 P0.15-93.36%541008-26APP270115P00080000
75.00 P0.37-17.78%923005-13APP270115P00075000
70.00 P0.10-66.67%32809-21APP270115P00070000
65.00 P0.15+50.00%334009-08APP270115P00065000


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