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

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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2923,1381,4911,329


APP Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

APP Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

APP Dec 15, 2028 Exp. - Max Pain @ $480.00

Puts
Calls


APP Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
910 C109.98+1.83%1211108-05APP281215C00910000
900 C111.30+20.00%1211308-05APP281215C00900000
890 C125.25-2.32%1607-16APP281215C00890000
880 C103.40-15.23%21407-28APP281215C00880000
860 C127.30+0.75%1507-14APP281215C00860000
840 C206.80-6.64%6306-03APP281215C00840000
820 C103.10-0.70%7807-31APP281215C00820000
800 C103.50-11.52%1807-31APP281215C00800000
780 C196.30-0.32%61207-06APP281215C00780000
760 C168.72-31.16%1206-11APP281215C00760000
740 C122.00-50.24%1308-03APP281215C00740000
720 C116.60-14.69%22107-31APP281215C00720000
700 C113.50-13.57%1217407-31APP281215C00700000
680 C119.34-22.66%211607-31APP281215C00680000
660 C139.50-15.33%15108-05APP281215C00660000
640 C153.54-14.44%237907-17APP281215C00640000
620 C147.12+12.44%124508-05APP281215C00620000
600 C150.92-1.36%118808-05APP281215C00600000
580 C153.04+9.86%88208-03APP281215C00580000
570 C154.97-5.25%72708-03APP281215C00570000
560 C177.11-29.01%14007-13APP281215C00560000
550 C159.87+5.01%17408-04APP281215C00550000
540 C161.95-33.07%410007-28APP281215C00540000
530 C155.70+4.17%22807-28APP281215C00530000
520 C168.28+5.84%18807-29APP281215C00520000
510 C161.00-6.81%26207-28APP281215C00510000
500 C172.98+7.44%335808-05APP281215C00500000
490 C157.60+0.70%210307-31APP281215C00490000
480 C191.05+13.89%133808-05APP281215C00480000
470 C185.25+12.55%16008-05APP281215C00470000
460 C179.40-12.70%12207-27APP281215C00460000
450 C196.82+6.93%32808-05APP281215C00450000
440 C188.30+3.63%42408-05APP281215C00440000
430 C185.60+10.23%31108-04APP281215C00430000
420 C194.84+5.58%31908-05APP281215C00420000
410 C197.10-4.60%11108-05APP281215C00410000
400 C200.00+4.17%310008-05APP281215C00400000
390 C206.00+17.88%41208-05APP281215C00390000
380 C208.84+5.47%22608-04APP281215C00380000
370 C200.00-3.15%1607-29APP281215C00370000
360 C215.00-2.27%3707-22APP281215C00360000
350 C217.80-30.04%53407-17APP281215C00350000
340 C219.00-28.76%11907-22APP281215C00340000
330 C239.00-23.20%1807-21APP281215C00330000
320 C235.00-22.27%13407-17APP281215C00320000
310 C262.80-16.20%2907-15APP281215C00310000
300 C249.80+4.26%48508-05APP281215C00300000
290 C254.00-22.40%51208-05APP281215C00290000
280 C246.00-23.99%23508-05APP281215C00280000
270 C283.80-16.53%2107-15APP281215C00270000
260 C264.00-25.68%1507-20APP281215C00260000
250 C292.00-18.09%73307-13APP281215C00250000
240 C272.00+2.87%2607-20APP281215C00240000
230 C278.00+3.04%1408-05APP281215C00230000
220 C287.00-18.00%1607-13APP281215C00220000
210 C277.00-26.33%1108-04APP281215C00210000
200 C280.00+0.36%22108-05APP281215C00200000
195 C00%0APP281215C00195000
190 C274.000%1103-26APP281215C00190000
185 C00%0APP281215C00185000
180 C270.00-1.28%43107-31APP281215C00180000
175 C00%0APP281215C00175000
170 C00%0APP281215C00170000
165 C00%0APP281215C00165000
Puts
StrikePriceChangeVolOILastContract Name
910 P523.70+9.00%41407-15APP281215P00910000
900 P481.13+5.03%121507-10APP281215P00900000
890 P457.80+0.81%2707-06APP281215P00890000
880 P504.60+10.85%21607-16APP281215P00880000
860 P443.60+4.75%2807-08APP281215P00860000
840 P422.20+6.37%8707-08APP281215P00840000
820 P405.60-4.41%4807-07APP281215P00820000
800 P391.10-0.64%81107-08APP281215P00800000
780 P364.03-1.32%12406-08APP281215P00780000
760 P361.30-0.28%21307-08APP281215P00760000
740 P342.60+4.74%2507-06APP281215P00740000
720 P368.00+4.34%2807-14APP281215P00720000
700 P357.55+1.46%211607-16APP281215P00700000
680 P341.06+0.73%21807-16APP281215P00680000
660 P277.30+3.05%4406-03APP281215P00660000
640 P276.60+4.77%23707-02APP281215P00640000
620 P257.30-4.28%31007-06APP281215P00620000
600 P252.35+3.68%127507-10APP281215P00600000
580 P285.10+20.03%45007-24APP281215P00580000
570 P253.00+12.44%11807-13APP281215P00570000
560 P209.00+3.11%23506-04APP281215P00560000
550 P233.00+13.44%11706-18APP281215P00550000
540 P234.30+12.16%21707-15APP281215P00540000
530 P238.00+17.59%11607-22APP281215P00530000
520 P230.59+18.68%27708-04APP281215P00520000
510 P184.30-3.00%2407-02APP281215P00510000
500 P217.20+3.90%13507-22APP281215P00500000
490 P172.10-3.85%224407-02APP281215P00490000
480 P204.28+23.88%34907-29APP281215P00480000
470 P188.90+14.42%21107-16APP281215P00470000
460 P179.90+13.50%21607-14APP281215P00460000
450 P160.40-2.91%22406-29APP281215P00450000
440 P173.85+17.55%102507-28APP281215P00440000
430 P166.40+18.77%25607-21APP281215P00430000
420 P167.00+3.09%11507-24APP281215P00420000
410 P132.70+4.00%22707-10APP281215P00410000
400 P157.13+2.18%16907-31APP281215P00400000
390 P147.79+0.69%12007-24APP281215P00390000
380 P132.06-3.99%24508-05APP281215P00380000
370 P133.700.00%272907-28APP281215P00370000
360 P127.30+1.43%94807-28APP281215P00360000
350 P121.30+2.06%156307-28APP281215P00350000
340 P115.20+0.52%68507-28APP281215P00340000
330 P103.20-5.75%53308-05APP281215P00330000
320 P106.50+6.52%21807-31APP281215P00320000
310 P100.45+2.29%36607-29APP281215P00310000
300 P93.00-1.64%14807-31APP281215P00300000
290 P85.23-3.59%69408-04APP281215P00290000
280 P80.60-2.07%31608-04APP281215P00280000
270 P77.20+0.13%11808-04APP281215P00270000
260 P70.09-2.76%14808-04APP281215P00260000
250 P65.80-3.24%12808-04APP281215P00250000
240 P63.39+4.47%14307-23APP281215P00240000
230 P56.90+1.61%547108-03APP281215P00230000
220 P55.01+6.59%218107-24APP281215P00220000
210 P48.00+1.69%25207-22APP281215P00210000
200 P43.70-5.27%65308-03APP281215P00200000
195 P40.30-5.82%228508-05APP281215P00195000
190 P37.00-7.04%115108-05APP281215P00190000
185 P00%0APP281215P00185000
180 P36.55+4.37%112408-04APP281215P00180000
175 P00%0APP281215P00175000
170 P00%0APP281215P00170000
165 P00%0APP281215P00165000


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