APP - Options Database

APP

APPLOVIN CORP Class A

$267.90 -1.67%

$267.77 (-0.05%)🌙

as of 10/21 06:11 PM

(10/20 18:07) ◀

Wednesday, October 21, 2026 (6:11pm)

▶ (10/22 18:12)

◀ 10/21 18:11 ▶

Option Volume

Detail

ℹ

Current (10/21) 19,715

Calls: 11,824 (60%)

Puts: 7,891 (40%)

Prior (10/20) 24,873

Calls: 9,406 (38%)

Puts: 15,467 (62%)

Current vs Prior -20.74%

Calls: +25.71% (Calls)

Puts: -48.98% (Puts)

Prior 7-Day Total 202,896

Calls: 100,735 (50%)

Puts: 102,161 (50%)

Prior 7-Day Average 28,985

Calls: 14,390 (50%)

Puts: 14,594 (50%)

Current vs Prior 7-Day Avg -31.98%

Calls: -17.84%

Puts: -45.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $21.73M

Calls: $10.60M (49%)

Puts: $11.13M (51%)

Prior (10/20) $23.93M

Calls: $8.56M (36%)

Puts: $15.37M (64%)

Current vs Prior -9.18%

Calls: +23.89%

Puts: -27.60%

Prior 7-Day Total $304.53M

Calls: $104.78M (34%)

Puts: $199.75M (66%)

Prior 7-Day Average $43.50M

Calls: $14.97M (34%)

Puts: $28.54M (66%)

Current vs Prior 7-Day Avg -50.04%

Calls: -29.15%

Puts: -61.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.67

Prior (10/20) 1.64

Current vs Prior -59.41%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -37.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 195,203

Calls: 93,461 (48%)

Puts: 101,742 (52%)

Prior (10/20) 389,941

Calls: 198,847 (51%)

Puts: 191,094 (49%)

Current vs Prior -49.94%

Prior 7-Day Total 2,587,460

Calls: 1,354,045 (52%)

Puts: 1,233,415 (48%)

Prior 7-Day Average 369,637

Calls: 193,435 (52%)

Puts: 176,202 (48%)

Current vs Prior 7-Day Avg -47.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.18% | 7.78%19.62% | 23.89%

Prior 4.90% | 7.58%18.72% | 23.65%

Current vs Prior -14.68% | +2.69%+4.79% | +0.99%

Prior 7-Day Avg 4.86% | 7.89%8.59% | 21.76%

Current vs 7-Day Avg -13.97% | -1.31%+128.30% | +9.79%

Prior 7-Day Eod 4.90% | 7.58%18.72% | 23.65%

Current vs 7-Day Eod -14.68% | +2.69%+4.79% | +0.99%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.57% | 15.16%

Calls: 17.03% | 13.76%

Puts: 36.12% | 16.57%

Prior 26.57% | 15.16%

Calls: 17.03% | 13.76%

Puts: 36.12% | 16.57%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 26.57% | 15.16%

Calls: 17.03% | 13.76%

Puts: 36.12% | 16.57%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 59% - sentiment shifting bullish. Declining open interest (down 50%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 18 of results (avg 7.2%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 20	15.80	16.70	$16.25	5.5%	24	0.41	1.3K
$280.00	Nov 20	19.30	20.50	$19.90	6.0%	15	0.48	1.9K
$300.00	Nov 20	12.80	13.60	$13.20	6.1%	246	0.36	1.2K
$305.00	Nov 20	11.40	12.30	$11.85	7.6%	4	0.33	5
$260.00	Nov 20	28.50	31.00	$29.75	8.4%	2	0.60	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Nov 20	36.80	37.90	$37.35	2.9%	3	0.59	1.2K
$260.00	Nov 20	19.70	20.70	$20.20	5.0%	57	0.40	1.7K
$255.00	Nov 20	17.40	18.30	$17.85	5.0%	2	0.37	20
$270.00	Nov 20	24.70	26.00	$25.35	5.1%	67	0.46	2.3K
$262.50	Nov 6	18.80	20.20	$19.50	7.2%	2	0.41	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Oct 23	0.50	0.60	$0.55	18.2%	386	0.10	875

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Oct 30	36.30	45.70	$41.00	22.9%	4	0.98	--
$225.00	Oct 30	38.30	48.30	$43.30	23.1%	2	0.98	--
$240.00	Oct 23	25.00	33.00	$29.00	27.6%	8	0.98	47
$230.00	Oct 30	33.00	43.00	$38.00	26.3%	2	0.97	3
$242.50	Oct 23	22.60	30.60	$26.60	30.1%	12	0.97	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 23	24.40	30.30	$27.35	21.6%	3	1.00	--
$300.00	Oct 23	28.00	36.70	$32.35	26.9%	49	1.00	196
$305.00	Oct 23	33.40	38.90	$36.15	15.2%	42	1.00	--
$310.00	Oct 23	39.90	46.70	$43.30	15.7%	1	1.00	--
$315.00	Oct 23	42.10	51.90	$47.00	20.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 11.9K, top 515)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 23	0.00	0.25	$0.13	192.3%	515	0.03	533
$270.00	Nov 20	23.60	27.40	$25.50	14.9%	461	0.54	574
$290.00	Oct 23	0.15	0.30	$0.22	68.2%	404	0.05	885
$280.00	Oct 23	1.05	1.30	$1.18	21.2%	387	0.18	1.5K
$285.00	Oct 23	0.50	0.60	$0.55	18.2%	386	0.10	875

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 23	0.35	0.60	$0.48	52.1%	345	0.08	860
$235.00	Oct 30	0.50	0.80	$0.65	46.2%	313	0.06	422
$245.00	Oct 23	0.15	0.50	$0.33	106.1%	302	0.05	752
$260.00	Oct 23	1.30	2.10	$1.70	47.1%	288	0.24	678
$265.00	Oct 23	3.20	3.90	$3.55	19.7%	271	0.39	414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 1.42, avg 4.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$260.00	Nov 6	$6.20	$8.80	$6.20	71%	1.42	$251.20
$235.00	$250.00	Nov 27	$7.80	$7.20	$7.80	76%	0.92	$242.80
$260.00	$267.50	Nov 20	$2.55	$4.95	$2.55	60%	1.94	$262.55
$280.00	$285.00	Nov 20	$0.80	$4.20	$0.80	48%	5.25	$280.80
$265.00	$270.00	Nov 27	$1.50	$3.50	$1.50	57%	2.33	$266.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Nov 20	$1.00	$4.00	$1.00	67%	4.00	$304.00
$305.00	$300.00	Nov 6	$1.65	$3.35	$1.65	70%	2.03	$303.35
$275.00	$270.00	Nov 27	$0.80	$4.20	$0.80	49%	5.25	$274.20
$285.00	$280.00	Nov 13	$1.40	$3.60	$1.40	56%	2.57	$283.60
$295.00	$292.50	Nov 6	$0.35	$2.15	$0.35	64%	6.14	$294.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 1.29, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$290.00	Nov 13	$3.35	$3.35	$1.65	56%	2.03	$288.35
$272.50	$275.00	Nov 20	$2.40	$2.40	$0.10	47%	24.00	$274.90
$287.50	$290.00	Nov 20	$2.05	$2.05	$0.45	56%	4.56	$289.55
$277.50	$280.00	Nov 20	$2.10	$2.10	$0.40	50%	5.25	$279.60
$295.00	$300.00	Nov 20	$2.70	$2.70	$2.30	60%	1.17	$297.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$250.00	Nov 27	$8.45	$8.45	$6.55	57%	1.29	$256.55
$245.00	$240.00	Nov 13	$3.20	$3.20	$1.80	70%	1.78	$241.80
$230.00	$225.00	Nov 13	$2.30	$2.30	$2.70	78%	0.85	$227.70
$265.00	$262.50	Oct 30	$2.20	$2.20	$0.30	59%	7.33	$262.80
$255.00	$252.50	Nov 6	$1.95	$1.95	$0.55	64%	3.55	$253.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $4.12, cheapest $3.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Oct 23	Oct 30	$3.92	65.7%	49.1%
$275.00	Oct 23	Oct 30	$4.40	64.2%	52.7%
$262.50	Oct 23	Oct 30	$4.30	62.4%	51.5%
$267.50	Oct 23	Oct 30	$5.10	60.7%	50.7%
$265.00	Oct 23	Oct 30	$5.00	65.4%	58.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Oct 23	Oct 30	$4.20	65.7%	49.1%
$262.50	Oct 23	Oct 30	$2.83	62.4%	51.5%
$267.50	Oct 23	Oct 30	$2.95	60.7%	50.7%
$265.00	Oct 23	Oct 30	$3.90	65.4%	58.9%
$270.00	Oct 23	Oct 30	$4.55	66.6%	63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.55% of stock, avg 12.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Oct 23	$5.20	$4.30	$9.50	$258.00	$277.00	3.55%
$272.50	Oct 23	$3.33	$6.85	$10.18	$262.32	$282.68	3.80%
$265.00	Oct 23	$6.80	$3.55	$10.35	$254.65	$275.35	3.86%
$270.00	Oct 23	$4.40	$6.00	$10.40	$259.60	$280.40	3.88%
$275.00	Oct 23	$2.40	$9.10	$11.50	$263.50	$286.50	4.29%
$262.50	Oct 23	$9.15	$2.42	$11.57	$250.93	$274.07	4.32%
$260.00	Oct 23	$10.05	$1.70	$11.75	$248.25	$271.75	4.39%
$277.50	Oct 23	$1.70	$11.00	$12.70	$264.80	$290.20	4.74%
$257.50	Oct 23	$12.15	$1.48	$13.63	$243.87	$271.13	5.09%
$280.00	Oct 23	$1.18	$13.05	$14.23	$265.77	$294.23	5.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.99% of stock, avg 10.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$257.50	Oct 23	$1.18	$1.48	$2.66	$254.84	$282.66
$280.00	$260.00	Oct 23	$1.18	$1.70	$2.88	$257.12	$282.88
$277.50	$257.50	Oct 23	$1.70	$1.48	$3.18	$254.32	$280.68
$277.50	$260.00	Oct 23	$1.70	$1.70	$3.40	$256.60	$280.90
$280.00	$262.50	Oct 23	$1.18	$2.42	$3.60	$258.90	$283.60
$275.00	$257.50	Oct 23	$2.40	$1.48	$3.88	$253.62	$278.88
$275.00	$260.00	Oct 23	$2.40	$1.70	$4.10	$255.90	$279.10
$277.50	$262.50	Oct 23	$1.70	$2.42	$4.12	$258.38	$281.62
$275.00	$262.50	Oct 23	$2.40	$2.42	$4.82	$257.68	$279.82
$272.50	$260.00	Oct 23	$3.33	$1.70	$5.03	$254.97	$277.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 5.67, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/245	310/315	Nov 13	$4.25	$0.75	41%	5.67	$240.75	$314.25
240/245	305/310	Nov 13	$4.35	$0.65	38%	6.69	$240.65	$309.35
240/245	315/320	Nov 13	$4.10	$0.90	43%	4.56	$240.90	$319.10
240/245	300/305	Nov 13	$4.20	$0.80	36%	5.25	$240.80	$304.20
238/240	285/288	Oct 30	$1.78	$0.72	62%	2.47	$238.22	$286.78
225/230	310/315	Nov 13	$3.35	$1.65	49%	2.03	$226.65	$313.35
225/230	305/310	Nov 13	$3.45	$1.55	47%	2.23	$226.55	$308.45
225/230	315/320	Nov 13	$3.20	$1.80	52%	1.78	$226.80	$318.20
218/220	285/288	Oct 30	$1.42	$1.08	68%	1.31	$218.58	$286.42
230/232	308/310	Oct 23	$0.84	$1.66	90%	0.51	$231.66	$308.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$272.50	$275.00	Oct 23	$0.14	$2.36	15%	16.86
$280.00	$282.50	$285.00	Oct 23	$0.07	$2.43	8%	34.71
$300.00	$305.00	$310.00	Nov 20	$0.10	$4.90	5%	49.00
$305.00	$310.00	$315.00	Nov 13	$0.10	$4.90	5%	49.00
$282.50	$285.00	$287.50	Oct 23	$0.08	$2.42	7%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$245.00	$250.00	$255.00	Nov 20	$0.10	$4.90	7%	49.00
$225.00	$230.00	$235.00	Nov 20	$0.10	$4.90	5%	49.00
$275.00	$277.50	$280.00	Oct 23	$0.15	$2.35	14%	15.67
$240.00	$242.50	$245.00	Oct 30	$0.07	$2.43	4%	34.71
$240.00	$242.50	$245.00	Oct 23	$0.06	$2.44	3%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-8.65, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$250.00	1:2	Oct 30	-$8.65	$6.35
$292.50	$295.00	1:2	Oct 23	-$0.01	$2.49
$287.50	$290.00	1:2	Oct 23	-$0.09	$2.41
$285.00	$287.50	1:2	Oct 23	-$0.15	$2.35
$300.00	$302.50	1:2	Oct 23	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$237.50	1:2	Oct 30	-$0.06	$2.44
$235.00	$230.00	1:2	Oct 30	-$0.11	$4.89
$257.50	$255.00	1:2	Oct 23	-$0.32	$2.18
$220.00	$217.50	1:2	Oct 30	$0.00	$2.50
$245.00	$242.50	1:2	Oct 23	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 6.20%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$287.50	Nov 20	$16.60	0.44	7.3%	6.20%	13.51%	1	8
$285.00	Nov 20	$17.50	0.45	6.4%	6.53%	12.92%	1	--
$277.50	Nov 20	$20.30	0.50	3.6%	7.58%	11.16%	4	3
$280.00	Nov 20	$19.30	0.48	4.5%	7.20%	11.72%	15	1.9K
$295.00	Nov 20	$14.20	0.40	10.1%	5.30%	15.42%	1	6
$275.00	Nov 20	$21.40	0.51	2.6%	7.99%	10.64%	20	48
$292.50	Nov 20	$14.90	0.41	9.2%	5.56%	14.74%	6	13
$272.50	Nov 20	$22.50	0.53	1.7%	8.40%	10.12%	1	--
$290.00	Nov 20	$15.80	0.41	8.2%	5.90%	14.15%	24	1.3K
$280.00	Nov 27	$19.00	0.48	4.5%	7.09%	11.61%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 11,824

Total Puts 7,891

Put/Call Ratio 0.67

Net Difference 3,933

Prior's Put/Call Breakdown

Total Calls 9,406

Total Puts 15,467

Put/Call Ratio 1.64

Net Difference -6,061

Prior 7-Day Put/Call Summary

Total Calls 100,735

Total Puts 102,161

Average Put/Call Ratio 1.06

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card