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 3:11:54 PM EDT
335.75USD-19.673%(-82.23)12,351,800
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3676,9693,2942,565


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 @ $520.00

Puts
Calls


APP Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,110 C45.50+1.56%1980708-04APP280121C01110000
1,100 C39.42-7.20%231607-31APP280121C01100000
1,090 C41.10-30.81%41107-24APP280121C01090000
1,080 C45.60-28.53%13107-23APP280121C01080000
1,070 C49.50-56.35%21407-22APP280121C01070000
1,060 C46.30-56.46%22007-23APP280121C01060000
1,050 C40.50-21.41%12907-31APP280121C01050000
1,040 C45.58-9.09%1217907-30APP280121C01040000
1,030 C52.20-46.46%483507-22APP280121C01030000
1,020 C51.60+6.88%24107-27APP280121C01020000
1,010 C48.38-55.20%41816607-23APP280121C01010000
1,000 C59.59+9.84%14708-05APP280121C01000000
990 C55.70-16.11%21007-22APP280121C00990000
980 C54.90-31.35%217207-22APP280121C00980000
970 C45.68-62.84%17007-31APP280121C00970000
960 C60.82-12.53%34207-17APP280121C00960000
950 C56.30-37.86%11407-23APP280121C00950000
940 C59.03-55.92%229107-22APP280121C00940000
930 C92.85-23.14%201406-29APP280121C00930000
920 C51.70-52.96%12407-31APP280121C00920000
910 C52.40-6.43%13207-31APP280121C00910000
900 C61.60+8.45%59108-03APP280121C00900000
890 C62.80-54.08%324007-27APP280121C00890000
880 C109.12-21.95%118006-16APP280121C00880000
870 C56.62-34.92%1907-31APP280121C00870000
860 C164.30+3.30%23006-01APP280121C00860000
850 C61.44-6.88%15807-24APP280121C00850000
840 C174.40+0.20%510306-01APP280121C00840000
830 C78.12-25.88%384407-21APP280121C00830000
820 C151.95+107.87%141405-27APP280121C00820000
810 C75.40-70.16%2404-08APP280121C00810000
800 C69.97+5.62%1019908-03APP280121C00800000
790 C69.50+1.05%85808-03APP280121C00790000
780 C76.89+13.07%1038708-05APP280121C00780000
770 C79.50+22.72%12808-05APP280121C00770000
760 C74.20-11.35%21707-29APP280121C00760000
750 C81.40-5.30%25707-22APP280121C00750000
740 C81.70+6.24%1211508-05APP280121C00740000
730 C78.80+7.25%16507-29APP280121C00730000
720 C109.20-14.75%64607-13APP280121C00720000
710 C85.60-32.17%210907-23APP280121C00710000
700 C89.00+1.14%739608-05APP280121C00700000
690 C82.90-8.04%21807-23APP280121C00690000
680 C83.40+2.86%13207-30APP280121C00680000
670 C90.85-5.07%15007-29APP280121C00670000
660 C88.59+3.49%17508-03APP280121C00660000
650 C97.96+4.15%1021508-05APP280121C00650000
640 C100.29+4.54%107208-05APP280121C00640000
630 C93.69-5.79%234607-23APP280121C00630000
620 C104.06+14.88%26208-04APP280121C00620000
610 C107.00-46.76%16907-17APP280121C00610000
600 C119.71+10.69%118608-05APP280121C00600000
590 C111.60-15.82%12507-17APP280121C00590000
580 C102.98-13.74%24507-23APP280121C00580000
570 C112.50-8.54%19207-27APP280121C00570000
560 C103.40-8.70%16007-31APP280121C00560000
550 C118.51+13.59%38008-04APP280121C00550000
540 C106.30-3.18%12907-31APP280121C00540000
530 C116.15+4.45%73207-30APP280121C00530000
520 C127.21+5.61%319008-05APP280121C00520000
510 C221.70+22.35%14007-02APP280121C00510000
500 C135.40+4.96%722908-05APP280121C00500000
490 C136.71-43.04%16508-05APP280121C00490000
480 C139.71-15.07%14808-05APP280121C00480000
470 C143.00-19.44%33008-05APP280121C00470000
460 C152.40+5.54%26908-05APP280121C00460000
450 C145.50+0.69%28008-05APP280121C00450000
440 C156.00+4.14%13207-20APP280121C00440000
430 C146.18-4.11%11308-04APP280121C00430000
420 C155.00+3.51%22508-05APP280121C00420000
410 C169.38+5.38%11908-05APP280121C00410000
400 C174.75+8.20%418508-05APP280121C00400000
390 C253.00+25.25%35307-07APP280121C00390000
380 C166.25-43.56%21208-03APP280121C00380000
370 C148.00-7.90%12807-31APP280121C00370000
360 C199.80-22.56%11107-13APP280121C00360000
350 C209.09-23.86%21507-13APP280121C00350000
340 C244.50-0.41%22204-17APP280121C00340000
330 C218.76-8.85%12607-13APP280121C00330000
320 C207.23-33.81%115707-21APP280121C00320000
310 C200.00-16.67%1608-05APP280121C00310000
300 C201.97-0.86%25808-05APP280121C00300000
290 C242.50-14.41%2407-13APP280121C00290000
280 C249.00+3.32%12107-14APP280121C00280000
270 C220.00+5.77%23008-04APP280121C00270000
260 C225.30+2.27%1207-28APP280121C00260000
250 C265.00-15.06%11607-13APP280121C00250000
240 C265.00-15.82%11007-13APP280121C00240000
230 C288.20-4.88%2204-15APP280121C00230000
220 C290.26+28.64%1505-20APP280121C00220000
210 C240.650%6307-23APP280121C00210000
200 C255.00-12.73%2508-04APP280121C00200000
195 C00%0APP280121C00195000
190 C432.99+42.43%2306-02APP280121C00190000
185 C266.90+9.19%11908-04APP280121C00185000
180 C00%0APP280121C00180000
175 C00%0APP280121C00175000
170 C00%0APP280121C00170000
165 C00%0APP280121C00165000
Puts
StrikePriceChangeVolOILastContract Name
1,110 P677.50+18.86%12707-15APP280121P01110000
1,100 P600.84-1.49%1411-24APP280121P01100000
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 P458.00+8.60%171206-29APP280121P00900000
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 P404.83+17.24%122707-15APP280121P00800000
790 P329.60-0.81%222206-04APP280121P00790000
780 P330.30+2.04%2906-08APP280121P00780000
770 P347.80+9.82%22207-10APP280121P00770000
760 P380.80+15.47%1210708-05APP280121P00760000
750 P301.80-1.11%202506-04APP280121P00750000
740 P311.70+1.20%2707-07APP280121P00740000
730 P355.80+7.20%141408-05APP280121P00730000
720 P299.90+0.54%21607-07APP280121P00720000
710 P284.80+6.79%2030306-05APP280121P00710000
700 P299.20+7.78%345706-29APP280121P00700000
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 P307.39+6.00%12708-03APP280121P00650000
640 P263.10+6.39%62507-13APP280121P00640000
630 P287.00+10.38%15107-22APP280121P00630000
620 P277.10+24.37%11307-28APP280121P00620000
610 P217.00+6.06%203306-05APP280121P00610000
600 P246.22+12.94%1212107-15APP280121P00600000
590 P189.05-0.71%22105-29APP280121P00590000
580 P194.69+3.26%12806-05APP280121P00580000
570 P192.70-1.08%23007-10APP280121P00570000
560 P227.17+22.53%23807-20APP280121P00560000
550 P182.50-4.40%202707-07APP280121P00550000
540 P214.00+9.02%12107-28APP280121P00540000
530 P163.90-12.12%12407-01APP280121P00530000
520 P203.03+26.18%22008-04APP280121P00520000
510 P195.00-3.23%15108-04APP280121P00510000
500 P183.39-2.97%47708-05APP280121P00500000
490 P155.40+6.51%212207-13APP280121P00490000
480 P175.50-0.28%225608-03APP280121P00480000
470 P158.20+6.93%33707-15APP280121P00470000
460 P161.10+25.86%14207-22APP280121P00460000
450 P154.57-3.24%111708-04APP280121P00450000
440 P143.60+4.06%119907-16APP280121P00440000
430 P144.30-2.89%12808-04APP280121P00430000
420 P139.55+6.28%16307-22APP280121P00420000
410 P131.72-2.25%17707-29APP280121P00410000
400 P129.73+3.70%111307-31APP280121P00400000
390 P124.70+6.97%25407-31APP280121P00390000
380 P115.63+4.08%111307-23APP280121P00380000
370 P112.60+4.65%11907-31APP280121P00370000
360 P106.00+28.95%19707-24APP280121P00360000
350 P89.47-7.33%132408-05APP280121P00350000
340 P92.60-3.02%106207-29APP280121P00340000
330 P83.32-2.66%112908-04APP280121P00330000
320 P81.60+1.58%225007-29APP280121P00320000
310 P75.80+0.80%2415807-27APP280121P00310000
300 P65.20-7.52%411208-05APP280121P00300000
290 P67.50+1.78%221307-30APP280121P00290000
280 P64.21-0.42%112507-31APP280121P00280000
270 P58.80-1.51%241607-30APP280121P00270000
260 P55.61+10.12%13407-30APP280121P00260000
250 P51.72+5.12%513907-31APP280121P00250000
240 P42.40-5.84%715908-03APP280121P00240000
230 P38.85-5.95%123208-04APP280121P00230000
220 P39.80+6.42%2019407-31APP280121P00220000
210 P36.00+5.57%1012807-31APP280121P00210000
200 P28.76-2.51%821408-04APP280121P00200000
195 P28.30-1.39%43207-27APP280121P00195000
190 P26.80-5.30%2615907-28APP280121P00190000
185 P23.60-7.45%17108-05APP280121P00185000
180 P00%0APP280121P00180000
175 P00%0APP280121P00175000
170 P00%0APP280121P00170000
165 P00%0APP280121P00165000


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