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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,52117,1959,55511,098


APP Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

APP Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

APP Jun 17, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


APP Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110 C2.90-9.38%156709-28APP270617C01110000
1,100 C2.92-14.12%115109-29APP270617C01100000
1,090 C3.25-7.14%336709-25APP270617C01090000
1,080 C3.25-91.79%331609-25APP270617C01080000
1,070 C3.31-93.57%524409-25APP270617C01070000
1,060 C3.40-2.86%513009-25APP270617C01060000
1,050 C3.00-6.25%120409-30APP270617C01050000
1,040 C3.74-25.20%34609-25APP270617C01040000
1,030 C3.20-13.98%618109-30APP270617C01030000
1,020 C4.04-14.04%39609-25APP270617C01020000
1,010 C4.00-81.92%56009-25APP270617C01010000
1,000 C3.75-5.54%322109-29APP270617C01000000
990 C4.20-91.63%711809-25APP270617C00990000
980 C3.60-16.86%210009-30APP270617C00980000
970 C4.60-14.81%18709-25APP270617C00970000
960 C4.55-28.91%117209-25APP270617C00960000
950 C4.70-6.00%510609-25APP270617C00950000
940 C4.90-16.95%427709-25APP270617C00940000
930 C5.15-39.41%210709-25APP270617C00930000
920 C7.90-82.12%324208-12APP270617C00920000
910 C6.40-18.88%12008-25APP270617C00910000
900 C7.05-2.08%82209-22APP270617C00900000
890 C4.25-36.57%228209-30APP270617C00890000
880 C5.90-5.75%113109-25APP270617C00880000
870 C6.49+0.78%112809-24APP270617C00870000
860 C6.71-2.75%14509-23APP270617C00860000
850 C7.73+8.72%18609-21APP270617C00850000
840 C10.00+26.58%123509-14APP270617C00840000
830 C10.00+21.95%16309-21APP270617C00830000
820 C6.00-20.53%34509-30APP270617C00820000
810 C9.82-1.80%112709-21APP270617C00810000
800 C5.70-19.03%329809-30APP270617C00800000
790 C8.58-18.67%108509-23APP270617C00790000
780 C11.00+7.32%412909-21APP270617C00780000
770 C11.21+20.54%124709-21APP270617C00770000
760 C6.99-25.64%131509-30APP270617C00760000
750 C10.50+8.81%111609-24APP270617C00750000
740 C8.08-34.15%17109-30APP270617C00740000
730 C7.40-43.08%117509-30APP270617C00730000
720 C11.90-35.68%15308-25APP270617C00720000
710 C15.00+19.05%15508-28APP270617C00710000
700 C9.57-7.09%362309-30APP270617C00700000
690 C16.70-0.65%6823709-21APP270617C00690000
680 C12.60-13.40%115109-18APP270617C00680000
670 C14.65-20.81%32809-08APP270617C00670000
660 C14.10-19.20%24009-23APP270617C00660000
650 C14.52-14.59%117009-24APP270617C00650000
640 C15.10-15.17%316509-23APP270617C00640000
630 C16.80-8.20%212409-23APP270617C00630000
620 C15.72-4.15%37709-28APP270617C00620000
610 C13.70-11.90%61,01709-30APP270617C00610000
600 C13.20-18.01%312,08609-30APP270617C00600000
590 C19.10-14.96%36909-24APP270617C00590000
580 C14.30-24.74%38209-30APP270617C00580000
570 C21.50+0.94%125509-24APP270617C00570000
560 C20.60-8.97%221109-25APP270617C00560000
550 C16.31-24.14%620709-30APP270617C00550000
540 C17.10-31.05%319009-30APP270617C00540000
530 C18.00-27.13%421109-30APP270617C00530000
520 C19.28-16.17%28409-30APP270617C00520000
510 C33.77+29.88%16209-16APP270617C00510000
500 C21.00-18.45%1634709-30APP270617C00500000
490 C22.10-22.75%99209-30APP270617C00490000
480 C26.90-11.28%210109-30APP270617C00480000
470 C28.10-13.43%112609-30APP270617C00470000
460 C35.00-23.08%1032709-24APP270617C00460000
450 C27.70-22.56%1718309-30APP270617C00450000
440 C28.88-25.95%1412509-30APP270617C00440000
430 C32.50-37.74%19809-30APP270617C00430000
420 C32.90-18.77%419109-30APP270617C00420000
410 C42.45-15.10%113509-29APP270617C00410000
400 C36.20-15.42%3454509-30APP270617C00400000
390 C42.50-14.31%118009-30APP270617C00390000
380 C43.40-14.06%424209-30APP270617C00380000
370 C46.00-18.51%112109-30APP270617C00370000
360 C46.00-19.33%89009-30APP270617C00360000
350 C48.64-21.93%938409-30APP270617C00350000
340 C51.67-14.10%2627509-30APP270617C00340000
330 C54.50-13.94%3536309-30APP270617C00330000
320 C58.99-12.99%1123509-30APP270617C00320000
310 C62.02-12.77%915709-30APP270617C00310000
300 C65.39-11.52%1019209-30APP270617C00300000
290 C69.50-12.03%3327709-30APP270617C00290000
280 C77.90-13.44%13909-30APP270617C00280000
270 C82.35-10.49%59409-30APP270617C00270000
260 C87.00-8.42%46509-30APP270617C00260000
250 C100.80-5.79%411909-28APP270617C00250000
240 C109.20-12.95%363209-23APP270617C00240000
230 C98.80-15.19%14409-30APP270617C00230000
220 C111.58-8.50%112409-30APP270617C00220000
210 C139.50+11.62%15809-22APP270617C00210000
200 C118.78-25.04%63609-30APP270617C00200000
195 C136.60-5.79%3408-27APP270617C00195000
190 C142.40-13.04%1908-31APP270617C00190000
185 C129.10-13.93%11709-30APP270617C00185000
180 C165.62+11.91%11309-14APP270617C00180000
175 C153.20-48.33%3808-18APP270617C00175000
170 C165.00+0.76%11709-03APP270617C00170000
165 C150.20-47.85%1209-30APP270617C00165000
160 C147.00-13.12%27309-30APP270617C00160000
155 C397.10-10.76%18211-18APP270617C00155000
150 C155.00-7.74%27309-30APP270617C00150000
145 C175.76-2.25%19208-31APP270617C00145000
140 C180.09-8.58%645409-09APP270617C00140000
135 C192.11+4.23%27709-17APP270617C00135000
130 C187.19-2.17%13409-28APP270617C00130000
125 C193.70-2.57%14609-03APP270617C00125000
120 C215.47+13.73%15009-03APP270617C00120000
115 C308.00-37.14%13804-13APP270617C00115000
110 C439.67+17.53%18607-06APP270617C00110000
105 C209.17-7.69%113509-23APP270617C00105000
Puts
StrikePriceChangeVolOILastContract Name
1,110 P663.18+20.58%2807-15APP270617P01110000
1,100 P512.60+2.58%2301-09APP270617P01100000
1,090 P00%0APP270617P01090000
1,080 P513.500%2105-29APP270617P01080000
1,070 P628.000%1106-26APP270617P01070000
1,060 P482.100%18901-07APP270617P01060000
1,050 P645.200%2104-07APP270617P01050000
1,040 P463.70-0.56%2401-09APP270617P01040000
1,030 P484.10+8.86%141305-28APP270617P01030000
1,020 P00%0APP270617P01020000
1,010 P451.40+2.24%2801-08APP270617P01010000
1,000 P689.50+0.46%10709-24APP270617P01000000
990 P676.56+22.13%2209-18APP270617P00990000
980 P492.80-10.37%29806-30APP270617P00980000
970 P533.70+26.17%2203-17APP270617P00970000
960 P436.00-4.99%4306-03APP270617P00960000
950 P580.00+48.07%1102-23APP270617P00950000
940 P00%0APP270617P00940000
930 P416.30+13.50%321806-05APP270617P00930000
920 P384.800%2101-08APP270617P00920000
910 P477.61-3.21%2507-15APP270617P00910000
900 P588.88+29.46%1808-31APP270617P00900000
890 P454.70+15.79%2205-11APP270617P00890000
880 P401.50+17.65%22311-17APP270617P00880000
870 P312.50-2.59%2012-31APP270617P00870000
860 P370.30+8.94%503006-05APP270617P00860000
850 P432.95+5.14%2107-16APP270617P00850000
840 P426.90+31.15%21808-05APP270617P00840000
830 P334.60+6.49%21506-03APP270617P00830000
820 P295.30-4.46%4301-09APP270617P00820000
810 P301.10-23.98%3706-01APP270617P00810000
800 P379.83-2.81%2907-15APP270617P00800000
790 P376.50-3.98%2204-23APP270617P00790000
780 P458.63+49.63%27608-11APP270617P00780000
770 P465.70+63.92%1308-25APP270617P00770000
760 P456.00+56.32%31808-25APP270617P00760000
750 P446.20+29.31%22008-25APP270617P00750000
740 P436.10+63.64%2808-25APP270617P00740000
730 P426.40+0.91%21208-25APP270617P00730000
720 P416.90+52.26%2908-25APP270617P00720000
710 P406.70+1.04%22308-25APP270617P00710000
700 P391.16-1.52%23708-31APP270617P00700000
690 P387.70+64.70%31808-25APP270617P00690000
680 P377.90+65.82%21208-25APP270617P00680000
670 P368.50+9.31%21608-25APP270617P00670000
660 P358.90+55.10%31908-25APP270617P00660000
650 P349.30+4.11%18108-25APP270617P00650000
640 P339.80+55.87%12108-25APP270617P00640000
630 P330.40+70.66%21108-25APP270617P00630000
620 P321.20+2.62%22508-25APP270617P00620000
610 P311.00-0.64%41308-25APP270617P00610000
600 P310.18+2.64%311609-30APP270617P00600000
590 P262.00-10.61%11709-14APP270617P00590000
580 P258.47-8.96%13209-14APP270617P00580000
570 P256.25+24.15%13308-06APP270617P00570000
560 P244.78+16.67%36708-28APP270617P00560000
550 P231.11-6.90%127709-14APP270617P00550000
540 P227.80-4.31%13509-14APP270617P00540000
530 P213.08-10.70%122809-14APP270617P00530000
520 P175.30-2.77%46008-04APP270617P00520000
510 P211.21+22.09%210309-18APP270617P00510000
500 P217.01+6.56%240809-30APP270617P00500000
490 P203.70-1.16%14408-25APP270617P00490000
480 P188.61-0.81%106909-23APP270617P00480000
470 P190.85+8.62%18309-30APP270617P00470000
460 P171.20+2.51%114109-23APP270617P00460000
450 P165.42+3.61%177709-23APP270617P00450000
440 P154.03+8.55%162209-28APP270617P00440000
430 P149.30+3.58%113009-23APP270617P00430000
420 P128.78-8.28%118909-15APP270617P00420000
410 P142.20+9.58%18909-30APP270617P00410000
400 P133.90+7.81%389509-30APP270617P00400000
390 P117.61+4.92%131309-21APP270617P00390000
380 P108.20-3.57%1228508-28APP270617P00380000
370 P94.10-0.90%216209-21APP270617P00370000
360 P101.20+6.53%229709-30APP270617P00360000
350 P94.15+7.60%272809-30APP270617P00350000
340 P86.10+14.56%114209-30APP270617P00340000
330 P81.00+5.33%1228509-30APP270617P00330000
320 P76.80+9.40%342809-30APP270617P00320000
310 P70.31+9.01%944009-30APP270617P00310000
300 P58.60-1.00%18176509-29APP270617P00300000
290 P56.09+6.74%1257009-30APP270617P00290000
280 P47.70-1.24%237309-29APP270617P00280000
270 P46.50+7.49%228809-30APP270617P00270000
260 P42.60+9.23%202,85709-30APP270617P00260000
250 P39.17+13.21%141,92609-30APP270617P00250000
240 P32.60+7.24%1035109-30APP270617P00240000
230 P28.30+4.97%614309-30APP270617P00230000
220 P25.68+12.63%2114009-30APP270617P00220000
210 P22.30+16.15%650209-30APP270617P00210000
200 P19.00+11.11%856809-30APP270617P00200000
195 P17.50+29.25%28609-30APP270617P00195000
190 P15.85+12.41%520809-30APP270617P00190000
185 P14.70+19.51%47509-30APP270617P00185000
180 P13.50+14.89%411909-30APP270617P00180000
175 P12.00+22.45%13209-30APP270617P00175000
170 P11.00+22.49%35709-30APP270617P00170000
165 P9.68+10.00%23809-30APP270617P00165000
160 P7.45-3.25%110109-21APP270617P00160000
155 P7.37+16.98%12009-23APP270617P00155000
150 P7.20+20.00%611109-30APP270617P00150000
145 P5.91+2.78%15809-30APP270617P00145000
140 P5.00-5.66%629209-25APP270617P00140000
135 P4.30+2.38%110609-28APP270617P00135000
130 P3.65-15.90%410309-14APP270617P00130000
125 P3.57-16.00%27709-30APP270617P00125000
120 P3.30+10.00%110309-30APP270617P00120000
115 P2.65+13.25%27709-30APP270617P00115000
110 P2.40+9.09%11,58709-30APP270617P00110000
105 P2.05+4.59%9170009-30APP270617P00105000


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