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)7,947,150
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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
738,0784,6062,480


APP Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

APP Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

APP Feb 19, 2027 Exp. - Max Pain @ $340.00

Puts
Calls


APP Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C3.96-26.94%13308-11APP270219C00860000
850 C2.00-11.11%11,01009-02APP270219C00850000
840 C2.30-21.23%12309-03APP270219C00840000
830 C3.20-85.39%111408-28APP270219C00830000
820 C3.500%412108-17APP270219C00820000
810 C2.72+32.68%1209-22APP270219C00810000
800 C2.94+17.60%11,00409-22APP270219C00800000
790 C4.80+68.42%12108-28APP270219C00790000
780 C2.730%1109-22APP270219C00780000
770 C2.250%4209-25APP270219C00770000
760 C2.40-46.67%42309-25APP270219C00760000
750 C3.46+30.57%132809-22APP270219C00750000
740 C2.70-27.61%22109-25APP270219C00740000
730 C2.78-30.15%43009-25APP270219C00730000
720 C2.93-26.75%46809-25APP270219C00720000
710 C4.07-3.10%122009-11APP270219C00710000
700 C3.20-13.75%213709-28APP270219C00700000
690 C2.80-28.93%11809-30APP270219C00690000
680 C12.32-60.32%13908-06APP270219C00680000
660 C7.00+12.00%19409-03APP270219C00660000
640 C4.70-27.69%334609-28APP270219C00640000
630 C5.90-21.33%42209-17APP270219C00630000
620 C7.10+9.23%24609-21APP270219C00620000
610 C9.23+27.31%1813909-03APP270219C00610000
600 C4.60-13.21%11,09909-30APP270219C00600000
590 C5.70-7.32%345209-29APP270219C00590000
580 C5.03-18.87%213409-30APP270219C00580000
570 C5.40-46.00%102709-30APP270219C00570000
560 C5.75-45.24%106009-30APP270219C00560000
550 C6.20-24.39%107509-30APP270219C00550000
540 C6.62-35.10%108809-30APP270219C00540000
530 C7.10-50.69%133809-30APP270219C00530000
520 C10.10-10.30%16809-28APP270219C00520000
510 C15.60+25.81%22409-21APP270219C00510000
500 C8.70-20.91%1727109-30APP270219C00500000
490 C18.50-9.05%24109-15APP270219C00490000
480 C12.90-14.57%310509-29APP270219C00480000
470 C11.80-15.41%37209-30APP270219C00470000
460 C17.50-25.85%15209-23APP270219C00460000
450 C12.70-30.60%410409-30APP270219C00450000
440 C16.00-13.51%23009-30APP270219C00440000
430 C17.13-13.92%215309-30APP270219C00430000
420 C18.97-19.10%16609-30APP270219C00420000
410 C20.50-24.91%12909-30APP270219C00410000
400 C19.90-18.71%1443509-30APP270219C00400000
390 C21.80-28.29%62409-30APP270219C00390000
380 C31.30-1.26%2312609-25APP270219C00380000
370 C25.51-24.53%65609-30APP270219C00370000
360 C31.35-12.06%322709-30APP270219C00360000
350 C30.45-18.80%629909-30APP270219C00350000
340 C33.30-22.56%457709-30APP270219C00340000
330 C36.26-17.59%3159209-30APP270219C00330000
320 C39.60-19.18%307809-30APP270219C00320000
310 C48.01-9.67%26609-30APP270219C00310000
300 C47.90-17.91%2614209-30APP270219C00300000
290 C51.60-17.36%610609-30APP270219C00290000
280 C61.00-17.06%82609-30APP270219C00280000
270 C92.05+3.47%1809-16APP270219C00270000
260 C85.90-4.56%1809-24APP270219C00260000
250 C84.60-21.39%1209-29APP270219C00250000
240 C99.85+1.35%11608-27APP270219C00240000
230 C103.00-24.65%1208-18APP270219C00230000
220 C124.15+21.30%1209-14APP270219C00220000
210 C105.00-5.14%1409-30APP270219C00210000
200 C123.90-1.38%2409-25APP270219C00200000
195 C124.97-3.51%2208-25APP270219C00195000
190 C147.000%1108-11APP270219C00190000
185 C138.970%3308-12APP270219C00185000
180 C145.48-1.37%1308-13APP270219C00180000
175 C00%0APP270219C00175000
170 C165.35+17.19%1109-14APP270219C00170000
165 C182.970%1108-06APP270219C00165000
160 C00%0APP270219C00160000
155 C00%0APP270219C00155000
Puts
StrikePriceChangeVolOILastContract Name
860 P365.000%2107-07APP270219P00860000
850 P00%0APP270219P00850000
840 P00%0APP270219P00840000
830 P00%0APP270219P00830000
820 P00%0APP270219P00820000
810 P00%0APP270219P00810000
800 P00%0APP270219P00800000
790 P00%0APP270219P00790000
780 P00%0APP270219P00780000
770 P00%0APP270219P00770000
760 P00%0APP270219P00760000
750 P317.50+13.26%1107-13APP270219P00750000
740 P289.70+6.47%1107-13APP270219P00740000
730 P246.80-2.14%2107-06APP270219P00730000
720 P00%0APP270219P00720000
710 P00%0APP270219P00710000
700 P270.82+20.47%1307-13APP270219P00700000
690 P224.300%2107-02APP270219P00690000
680 P196.70-15.98%222007-01APP270219P00680000
660 P357.40+11.69%102108-21APP270219P00660000
640 P337.60+12.11%10508-21APP270219P00640000
630 P233.00+41.64%2107-16APP270219P00630000
620 P239.56+32.28%1207-28APP270219P00620000
610 P296.78-2.70%23408-20APP270219P00610000
600 P301.00+3.44%14109-30APP270219P00600000
590 P257.30+20.23%64109-21APP270219P00590000
580 P132.00-25.51%12607-01APP270219P00580000
570 P244.78-9.42%33508-28APP270219P00570000
560 P252.84+11.19%91608-18APP270219P00560000
550 P225.70-4.40%11509-15APP270219P00550000
540 P222.27-7.81%13809-11APP270219P00540000
530 P233.40+14.49%2408-24APP270219P00530000
520 P222.80+2.68%1208-21APP270219P00520000
510 P203.20+43.10%203508-20APP270219P00510000
500 P208.70+7.97%135209-30APP270219P00500000
490 P171.30+22.17%1808-06APP270219P00490000
480 P173.63+9.34%1509-18APP270219P00480000
470 P165.35+7.93%11109-21APP270219P00470000
460 P157.77+4.63%1409-10APP270219P00460000
450 P149.86+8.75%93409-25APP270219P00450000
440 P140.60+27.44%263309-25APP270219P00440000
430 P126.10-12.37%21709-16APP270219P00430000
420 P134.60+7.16%2709-30APP270219P00420000
410 P120.73-0.47%11008-31APP270219P00410000
400 P111.70-0.07%49809-29APP270219P00400000
390 P102.69-2.48%47209-29APP270219P00390000
380 P93.00+0.83%11509-18APP270219P00380000
370 P97.70+11.85%113709-30APP270219P00370000
360 P72.39+0.74%16609-22APP270219P00360000
350 P82.81+10.56%17909-30APP270219P00350000
340 P66.88+1.80%210509-29APP270219P00340000
330 P65.30+7.70%316709-30APP270219P00330000
320 P54.71+2.45%77409-28APP270219P00320000
310 P52.04+6.14%121809-30APP270219P00310000
300 P49.72+13.00%103,02209-30APP270219P00300000
290 P42.35+8.31%44809-30APP270219P00290000
280 P36.40+4.75%321209-30APP270219P00280000
270 P31.50+9.03%116309-30APP270219P00270000
260 P25.93+6.27%115309-29APP270219P00260000
250 P25.00+16.82%101,24109-30APP270219P00250000
240 P21.13+22.85%115409-30APP270219P00240000
230 P15.50+1.31%14409-28APP270219P00230000
220 P13.80+10.40%24609-30APP270219P00220000
210 P11.87+11.98%15409-30APP270219P00210000
200 P9.95+24.22%73209-30APP270219P00200000
195 P8.41+8.66%62009-30APP270219P00195000
190 P7.14+9.85%1709-23APP270219P00190000
185 P5.66+1.07%35109-17APP270219P00185000
180 P5.42+5.24%3709-25APP270219P00180000
175 P4.26-5.75%2509-24APP270219P00175000
170 P4.30+9.69%22309-30APP270219P00170000
165 P3.400.00%711809-29APP270219P00165000
160 P3.40+15.25%214909-30APP270219P00160000
155 P2.80+14.29%810109-30APP270219P00155000


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