Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,78112,8855,6947,158


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 @ $430.00

Puts
Calls


APP Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110 C17.70-1.67%358408-05APP270617C01110000
1,100 C18.20+25.52%2913908-04APP270617C01100000
1,090 C19.90-26.84%137007-28APP270617C01090000
1,080 C39.60-13.37%231706-11APP270617C01080000
1,070 C51.50+21.09%1024307-06APP270617C01070000
1,060 C21.00+32.91%112908-05APP270617C01060000
1,050 C62.00+46.23%217407-01APP270617C01050000
1,040 C36.40-44.85%144306-23APP270617C01040000
1,030 C47.00-2.61%518007-09APP270617C01030000
1,020 C48.20+20.50%159607-09APP270617C01020000
1,010 C22.12-16.24%25707-23APP270617C01010000
1,000 C26.80+21.82%116308-05APP270617C01000000
990 C50.15+19.40%311707-09APP270617C00990000
980 C54.41+10.52%1210407-09APP270617C00980000
970 C50.50+33.49%408706-29APP270617C00970000
960 C23.14-69.06%117207-30APP270617C00960000
950 C37.80-36.66%210306-25APP270617C00950000
940 C30.00+5.63%226008-05APP270617C00940000
930 C58.50-27.04%9410807-08APP270617C00930000
920 C44.18-57.44%163506-24APP270617C00920000
910 C24.95-9.11%32207-24APP270617C00910000
900 C29.40+2.44%12508-04APP270617C00900000
890 C31.00-0.64%1325208-04APP270617C00890000
880 C32.10+30.06%512108-04APP270617C00880000
870 C33.00+21.32%113108-04APP270617C00870000
860 C32.20+7.62%44808-04APP270617C00860000
850 C54.00-6.74%14807-13APP270617C00850000
840 C41.00-46.05%7023307-21APP270617C00840000
830 C36.20-53.17%46708-04APP270617C00830000
820 C37.20-15.22%14107-23APP270617C00820000
810 C36.60+5.17%42308-04APP270617C00810000
800 C38.50-2.78%1829008-05APP270617C00800000
790 C37.60+0.03%17407-30APP270617C00790000
780 C42.60-18.55%6212907-22APP270617C00780000
770 C47.00+17.50%117208-05APP270617C00770000
760 C38.72-13.67%3431807-30APP270617C00760000
750 C44.63+8.38%113408-05APP270617C00750000
740 C41.90+4.67%107407-30APP270617C00740000
730 C48.20+13.41%2517808-05APP270617C00730000
720 C37.89-14.85%15407-31APP270617C00720000
710 C51.10+11.57%15708-04APP270617C00710000
700 C51.00+8.35%570508-05APP270617C00700000
690 C54.00+15.38%825908-04APP270617C00690000
680 C46.05-13.11%2815707-31APP270617C00680000
670 C53.00+6.81%32707-30APP270617C00670000
660 C66.00+25.00%13708-05APP270617C00660000
650 C61.08+0.79%215308-05APP270617C00650000
640 C60.20-2.75%2815808-05APP270617C00640000
630 C65.50+16.34%412708-04APP270617C00630000
620 C65.05+5.94%108408-05APP270617C00620000
610 C67.60+6.79%194308-04APP270617C00610000
600 C67.80-3.69%51,15808-05APP270617C00600000
590 C72.20+13.17%41508-04APP270617C00590000
580 C68.70-6.35%336707-29APP270617C00580000
570 C70.25+1.37%318107-30APP270617C00570000
560 C72.93+10.84%116608-03APP270617C00560000
550 C81.20+1.63%112808-05APP270617C00550000
540 C68.50-8.05%717507-31APP270617C00540000
530 C89.00+3.49%1217108-05APP270617C00530000
520 C89.90+13.75%159208-05APP270617C00520000
510 C72.00-7.69%224207-31APP270617C00510000
500 C91.20-3.31%5524208-05APP270617C00500000
490 C93.16-5.73%26607-29APP270617C00490000
480 C100.78+0.03%15207-28APP270617C00480000
470 C113.00+17.28%27608-05APP270617C00470000
460 C98.00-3.40%129907-30APP270617C00460000
450 C107.13-1.23%613708-05APP270617C00450000
440 C110.72-2.88%33908-05APP270617C00440000
430 C118.80+18.80%37308-05APP270617C00430000
420 C119.60-0.33%75808-05APP270617C00420000
410 C126.90+0.55%29408-05APP270617C00410000
400 C126.20-1.29%1126708-05APP270617C00400000
390 C130.51+9.57%16208-05APP270617C00390000
380 C138.00+1.49%79808-05APP270617C00380000
370 C137.00-16.60%19008-04APP270617C00370000
360 C129.17-10.90%13407-30APP270617C00360000
350 C153.80+2.89%222308-05APP270617C00350000
340 C155.45+7.21%215808-05APP270617C00340000
330 C162.20+20.15%22808-04APP270617C00330000
320 C164.00-2.76%17707-22APP270617C00320000
310 C177.56-9.98%28408-05APP270617C00310000
300 C185.62+6.46%112508-05APP270617C00300000
290 C189.21+10.77%217808-05APP270617C00290000
280 C328.52+30.00%53106-08APP270617C00280000
270 C182.50-30.08%13807-23APP270617C00270000
260 C314.80+45.74%13607-06APP270617C00260000
250 C251.00-1.18%17807-13APP270617C00250000
240 C189.00-23.22%52707-31APP270617C00240000
230 C207.00-43.60%12807-23APP270617C00230000
220 C280.00-27.27%111606-18APP270617C00220000
210 C299.80+36.27%25704-17APP270617C00210000
200 C223.00-20.92%12307-30APP270617C00200000
195 C228.19-2.66%1104-02APP270617C00195000
190 C342.73+4.51%4906-16APP270617C00190000
185 C345.80+10.27%101506-16APP270617C00185000
180 C309.45+32.28%11505-08APP270617C00180000
175 C296.50+23.75%12804-23APP270617C00175000
170 C335.00-11.84%21406-11APP270617C00170000
165 C288.00-4.64%1108-21APP270617C00165000
160 C393.11-2.27%17011-18APP270617C00160000
155 C397.10-10.76%18211-18APP270617C00155000
150 C305.50+20.23%16804-30APP270617C00150000
145 C368.05-14.56%19101-30APP270617C00145000
140 C273.75+0.83%18503-26APP270617C00140000
135 C267.04-51.18%14303-27APP270617C00135000
130 C317.88+21.72%43503-02APP270617C00130000
125 C352.65-0.42%24503-13APP270617C00125000
120 C284.00-18.74%355007-31APP270617C00120000
115 C308.00-37.14%13804-13APP270617C00115000
110 C439.67+17.53%18607-06APP270617C00110000
105 C283.97-30.57%19904-09APP270617C00105000
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 P512.90-18.85%71106-16APP270617P01000000
990 P553.96-2.63%2305-08APP270617P00990000
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 P454.87+4.27%1807-13APP270617P00900000
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 P306.50+5.15%27807-06APP270617P00780000
770 P284.10-13.83%1306-04APP270617P00770000
760 P291.70+2.21%21907-06APP270617P00760000
750 P345.07+23.73%22007-16APP270617P00750000
740 P266.50-1.37%2806-09APP270617P00740000
730 P273.80+4.34%21307-02APP270617P00730000
720 P273.80+6.99%6907-08APP270617P00720000
710 P249.60+3.57%12606-05APP270617P00710000
700 P284.71+4.89%23707-13APP270617P00700000
690 P235.40+3.16%11806-05APP270617P00690000
680 P227.90+2.61%11206-05APP270617P00680000
670 P227.70+1.02%41707-07APP270617P00670000
660 P231.40+5.04%22007-10APP270617P00660000
650 P263.17+18.49%27907-16APP270617P00650000
640 P218.00+3.12%22207-08APP270617P00640000
630 P193.60+1.20%11206-05APP270617P00630000
620 P193.90-12.93%32707-07APP270617P00620000
610 P186.20-15.36%11507-07APP270617P00610000
600 P230.00-2.16%111708-05APP270617P00600000
590 P197.60+14.22%61807-13APP270617P00590000
580 P220.00-6.14%13307-28APP270617P00580000
570 P206.40+5.36%123307-16APP270617P00570000
560 P209.80-2.24%66407-29APP270617P00560000
550 P202.78+1.35%327907-29APP270617P00550000
540 P195.30+0.95%123607-29APP270617P00540000
530 P186.50-0.90%222908-04APP270617P00530000
520 P175.30-2.77%46008-04APP270617P00520000
510 P173.00+0.12%510208-04APP270617P00510000
500 P158.00-2.65%9641308-05APP270617P00500000
490 P155.30-1.96%64308-04APP270617P00490000
480 P148.20-4.45%27608-04APP270617P00480000
470 P142.22-7.11%68208-04APP270617P00470000
460 P129.97-5.82%114108-05APP270617P00460000
450 P138.80+1.24%125207-31APP270617P00450000
440 P121.32-1.04%110508-04APP270617P00440000
430 P126.20+1.37%29907-31APP270617P00430000
420 P104.38-5.54%117908-05APP270617P00420000
410 P99.07-4.18%28808-05APP270617P00410000
400 P99.00+2.06%287308-04APP270617P00400000
390 P88.82-6.80%127608-05APP270617P00390000
380 P81.30-14.60%2118308-05APP270617P00380000
370 P84.00-2.33%215608-04APP270617P00370000
360 P73.00-3.44%12125408-05APP270617P00360000
350 P77.50+4.03%666907-30APP270617P00350000
340 P66.82-0.37%19108-04APP270617P00340000
330 P63.70-2.00%114707-30APP270617P00330000
320 P64.20+7.65%25038407-31APP270617P00320000
310 P52.35-3.06%443808-04APP270617P00310000
300 P44.80-17.63%119408-05APP270617P00300000
290 P49.60+2.37%134507-31APP270617P00290000
280 P46.98+3.25%519307-31APP270617P00280000
270 P38.45+3.08%2422308-03APP270617P00270000
260 P30.40-14.61%712,24008-05APP270617P00260000
250 P27.00-8.54%440808-05APP270617P00250000
240 P24.15-8.87%113708-05APP270617P00240000
230 P24.80-10.79%1010707-28APP270617P00230000
220 P21.00-12.13%16008-03APP270617P00220000
210 P17.90-9.60%210308-05APP270617P00210000
200 P14.88-17.33%1116308-05APP270617P00200000
195 P16.10-6.94%12708-04APP270617P00195000
190 P12.70-21.12%615808-05APP270617P00190000
185 P12.90-13.42%15608-03APP270617P00185000
180 P10.60-18.46%12508-05APP270617P00180000
175 P8.97-10.30%11306-29APP270617P00175000
170 P8.10-5.81%14806-30APP270617P00170000
165 P10.10+1.00%13308-04APP270617P00165000
160 P8.50+25.00%18506-12APP270617P00160000
155 P9.10-15.74%21007-31APP270617P00155000
150 P7.30+19.67%18307-21APP270617P00150000
145 P4.65-10.58%13507-01APP270617P00145000
140 P5.10+21.43%127208-05APP270617P00140000
135 P4.51-12.77%34806-05APP270617P00135000
130 P4.80-14.13%210907-16APP270617P00130000
125 P3.70-12.74%14006-29APP270617P00125000
120 P2.21-36.86%210307-08APP270617P00120000
115 P3.25-1.52%64106-16APP270617P00115000
110 P4.32+54.29%214407-29APP270617P00110000
105 P3.16+34.47%768607-31APP270617P00105000


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