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

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,08611,4075,8854,187


APP Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

APP Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

APP Jan 21, 2028 Exp. - Max Pain @ $430.00

Puts
Calls


APP Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110 C9.80-22.04%201,48409-30APP280121C01110000
1,100 C13.30-7.70%532909-23APP280121C01100000
1,090 C13.50-43.51%11108-21APP280121C01090000
1,080 C14.40-18.09%47109-09APP280121C01080000
1,070 C49.50-56.35%21407-22APP280121C01070000
1,060 C25.30-2.69%27008-10APP280121C01060000
1,050 C28.10-30.62%1586508-06APP280121C01050000
1,040 C14.850.00%5617909-09APP280121C01040000
1,030 C29.70-43.10%104008-06APP280121C01030000
1,020 C16.00-49.37%14608-25APP280121C01020000
1,010 C16.20-46.71%118808-25APP280121C01010000
1,000 C12.50-23.78%1176709-30APP280121C01000000
990 C22.00-27.39%21408-28APP280121C00990000
980 C17.52-41.60%716409-08APP280121C00980000
970 C22.00-1.35%17208-13APP280121C00970000
960 C60.82-12.53%34207-17APP280121C00960000
950 C20.57-8.58%21609-14APP280121C00950000
940 C19.80-13.91%49209-17APP280121C00940000
930 C19.90-5.24%21509-10APP280121C00930000
920 C16.04-21.76%12609-30APP280121C00920000
910 C20.14-24.00%13208-19APP280121C00910000
900 C17.00-13.31%4418409-30APP280121C00900000
890 C16.40-29.61%824209-30APP280121C00890000
880 C16.00-25.58%118709-30APP280121C00880000
870 C28.74-49.24%1808-11APP280121C00870000
860 C24.60-34.92%13209-22APP280121C00860000
850 C61.44-6.88%15807-24APP280121C00850000
840 C22.87-24.57%110209-23APP280121C00840000
830 C23.10-7.45%14409-23APP280121C00830000
820 C25.40-0.35%42309-17APP280121C00820000
810 C20.60-32.24%1509-30APP280121C00810000
800 C20.25-16.67%325609-30APP280121C00800000
790 C29.70+23.65%25909-15APP280121C00790000
780 C28.00-10.26%230409-17APP280121C00780000
770 C30.30+9.78%13109-22APP280121C00770000
760 C26.99-0.04%22009-23APP280121C00760000
750 C27.80+3.73%16009-23APP280121C00750000
740 C21.78-16.23%112509-30APP280121C00740000
730 C22.38-25.40%25809-30APP280121C00730000
720 C25.79-6.90%17609-30APP280121C00720000
710 C36.80+19.40%212109-14APP280121C00710000
700 C25.20-15.97%9449409-30APP280121C00700000
690 C32.60-13.53%11909-23APP280121C00690000
680 C37.60-7.27%24109-22APP280121C00680000
670 C39.20+6.18%15009-22APP280121C00670000
660 C30.25-14.45%18509-30APP280121C00660000
650 C28.60-21.62%7826909-30APP280121C00650000
640 C35.30-10.63%17309-18APP280121C00640000
630 C93.69-5.79%234607-23APP280121C00630000
620 C33.40-22.14%216909-30APP280121C00620000
610 C32.60-12.83%1912709-30APP280121C00610000
600 C33.70-8.42%824109-30APP280121C00600000
590 C40.05-5.99%12709-25APP280121C00590000
580 C37.80-13.70%58409-30APP280121C00580000
570 C40.00-9.09%117209-30APP280121C00570000
560 C49.60+1.64%27009-11APP280121C00560000
550 C55.03+8.97%410509-21APP280121C00550000
540 C47.47-5.25%13509-18APP280121C00540000
530 C42.64-13.33%34109-30APP280121C00530000
520 C55.00-7.56%410909-17APP280121C00520000
510 C42.60-14.46%35109-30APP280121C00510000
500 C44.70-12.85%17850209-30APP280121C00500000
490 C56.00-10.11%76609-18APP280121C00490000
480 C49.12-17.40%510509-30APP280121C00480000
470 C62.35-1.27%39709-18APP280121C00470000
460 C69.45+0.62%15309-22APP280121C00460000
450 C51.20-14.62%614609-30APP280121C00450000
440 C66.00-3.04%14209-24APP280121C00440000
430 C58.40-22.87%43009-30APP280121C00430000
420 C58.75-11.24%36809-30APP280121C00420000
410 C62.22-16.48%43809-30APP280121C00410000
400 C62.70-14.11%1643909-30APP280121C00400000
390 C80.14-10.47%16909-21APP280121C00390000
380 C67.69-10.34%210509-30APP280121C00380000
370 C70.36-24.10%17009-30APP280121C00370000
360 C82.90-7.44%295809-28APP280121C00360000
350 C75.30-18.55%1210909-30APP280121C00350000
340 C78.30-10.51%810109-30APP280121C00340000
330 C83.00-8.99%1322809-30APP280121C00330000
320 C84.00-11.36%526209-30APP280121C00320000
310 C89.00-8.80%16909-30APP280121C00310000
300 C92.00-9.09%4335309-30APP280121C00300000
290 C96.02-11.09%45709-30APP280121C00290000
280 C99.30-9.73%117809-30APP280121C00280000
270 C102.80-9.47%409809-30APP280121C00270000
260 C105.90-12.66%43609-30APP280121C00260000
250 C111.15-10.00%1322809-30APP280121C00250000
240 C124.70-6.08%14909-30APP280121C00240000
230 C138.52-8.61%1709-08APP280121C00230000
220 C125.00-13.79%51409-30APP280121C00220000
210 C162.00+4.52%72209-22APP280121C00210000
200 C136.09-8.05%211309-30APP280121C00200000
195 C157.70-4.83%1409-08APP280121C00195000
190 C165.10+0.43%2809-08APP280121C00190000
185 C162.30-8.75%22309-23APP280121C00185000
180 C184.00+6.36%1709-14APP280121C00180000
175 C165.00-0.98%12409-29APP280121C00175000
170 C168.54-2.16%51909-28APP280121C00170000
165 C169.80-10.11%19509-23APP280121C00165000
160 C00%0APP280121C00160000
155 C166.80-8.25%1126109-30APP280121C00155000
Puts
StrikePriceChangeVolOILastContract Name
1,110 P794.00+17.20%10709-01APP280121P01110000
1,100 P766.17+27.52%10408-11APP280121P01100000
1,090 P575.500%10010006-03APP280121P01090000
1,080 P633.90+18.73%5505-04APP280121P01080000
1,070 P00%0APP280121P01070000
1,060 P547.20+5.66%2205-29APP280121P01060000
1,050 P00%0APP280121P01050000
1,040 P00%0APP280121P01040000
1,030 P00%0APP280121P01030000
1,020 P550.900%2106-10APP280121P01020000
1,010 P451.70-5.60%2212-03APP280121P01010000
1,000 P520.00+8.56%2807-07APP280121P01000000
990 P478.100%8405-28APP280121P00990000
980 P526.70+13.20%2106-29APP280121P00980000
970 P477.600%1106-03APP280121P00970000
960 P00%0APP280121P00960000
950 P479.00+20.65%2201-21APP280121P00950000
940 P479.60-15.76%6307-09APP280121P00940000
930 P443.500%201006-05APP280121P00930000
920 P432.90-3.02%1206-03APP280121P00920000
910 P497.03+6.48%12707-15APP280121P00910000
900 P587.56-0.30%214808-27APP280121P00900000
890 P402.80+0.37%2111-12APP280121P00890000
880 P370.00+12.12%2501-02APP280121P00880000
870 P395.70+0.66%201106-05APP280121P00870000
860 P481.00+15.76%2207-22APP280121P00860000
850 P402.10-16.25%10707-10APP280121P00850000
840 P384.60+6.36%22407-06APP280121P00840000
830 P425.400%7705-13APP280121P00830000
820 P387.40+7.31%82207-10APP280121P00820000
810 P383.70+12.13%21406-29APP280121P00810000
800 P489.00-0.59%305109-10APP280121P00800000
790 P329.60-0.81%222206-04APP280121P00790000
780 P330.30+2.04%2906-08APP280121P00780000
770 P347.80+9.82%22207-10APP280121P00770000
760 P453.74+19.15%210708-27APP280121P00760000
750 P446.00+47.78%12508-18APP280121P00750000
740 P311.70+1.20%2707-07APP280121P00740000
730 P355.80+7.20%141408-05APP280121P00730000
720 P299.90+0.54%21607-07APP280121P00720000
710 P407.20+42.98%10027708-19APP280121P00710000
700 P392.70-1.13%47909-18APP280121P00700000
690 P270.40+3.09%21906-05APP280121P00690000
680 P291.50+13.96%21606-11APP280121P00680000
670 P299.80+20.60%2807-14APP280121P00670000
660 P304.00+3.30%24807-21APP280121P00660000
650 P344.22+11.98%22708-06APP280121P00650000
640 P263.10+6.39%62507-13APP280121P00640000
630 P329.84+4.02%14809-18APP280121P00630000
620 P277.10+24.37%11307-28APP280121P00620000
610 P217.00+6.06%203306-05APP280121P00610000
600 P318.20+8.97%312409-30APP280121P00600000
590 P189.05-0.71%22105-29APP280121P00590000
580 P194.69+3.26%12806-05APP280121P00580000
570 P285.93+5.77%13208-21APP280121P00570000
560 P272.78-0.48%44608-27APP280121P00560000
550 P262.00+43.56%12709-03APP280121P00550000
540 P257.20+1.42%22408-20APP280121P00540000
530 P234.00-4.99%12409-21APP280121P00530000
520 P230.55-4.65%14809-17APP280121P00520000
510 P236.80+21.44%328308-12APP280121P00510000
500 P230.00+4.83%210909-30APP280121P00500000
490 P219.58+2.04%212809-30APP280121P00490000
480 P197.95+12.79%125708-06APP280121P00480000
470 P198.10+2.22%211209-08APP280121P00470000
460 P188.04-1.76%50152309-24APP280121P00460000
450 P182.98-2.41%112108-27APP280121P00450000
440 P165.90-3.23%421209-14APP280121P00440000
430 P158.50+1.41%427709-21APP280121P00430000
420 P150.20-2.09%48009-14APP280121P00420000
410 P143.40+0.35%1012709-22APP280121P00410000
400 P148.81+5.02%214409-30APP280121P00400000
390 P130.00-6.61%46009-14APP280121P00390000
380 P135.80+10.05%112709-30APP280121P00380000
370 P126.40+9.25%16709-30APP280121P00370000
360 P121.55+5.69%113509-30APP280121P00360000
350 P115.00+10.28%338209-30APP280121P00350000
340 P97.40-3.56%7717509-21APP280121P00340000
330 P101.00+11.85%122809-30APP280121P00330000
320 P93.00+4.78%126009-30APP280121P00320000
310 P83.60+1.08%229309-29APP280121P00310000
300 P81.89+6.35%737409-30APP280121P00300000
290 P77.28+7.90%127109-30APP280121P00290000
280 P67.80+0.59%15532609-30APP280121P00280000
270 P62.20+3.49%648509-28APP280121P00270000
260 P58.50+3.38%713509-30APP280121P00260000
250 P55.27+9.01%524709-30APP280121P00250000
240 P47.32+3.59%120609-30APP280121P00240000
230 P41.20+1.68%325209-29APP280121P00230000
220 P36.55+2.09%440909-25APP280121P00220000
210 P32.49-4.72%814309-24APP280121P00210000
200 P31.90+7.52%529809-30APP280121P00200000
195 P29.90+8.33%23909-30APP280121P00195000
190 P25.80+0.62%416009-24APP280121P00190000
185 P26.40+9.54%111409-30APP280121P00185000
180 P22.40-0.71%410309-29APP280121P00180000
175 P22.60+8.65%31309-30APP280121P00175000
170 P19.50+8.45%115309-23APP280121P00170000
165 P19.50+7.14%21,00909-30APP280121P00165000
160 P16.66+6.79%133009-23APP280121P00160000
155 P16.50+5.16%26509-30APP280121P00155000


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