APP - Options Database

APP

APPLOVIN CORP Class A

$264.28 -1.35%

$263.41 (-0.33%)🌙

as of 10/22 06:11 PM

(10/21 18:11) ◀

Thursday, October 22, 2026 (6:12pm)

▶ (10/23 18:08)

◀ 10/22 18:12 ▶

Option Volume

Detail

ℹ

Current (10/22) 22,498

Calls: 11,938 (53%)

Puts: 10,560 (47%)

Prior (10/21) 19,715

Calls: 11,824 (60%)

Puts: 7,891 (40%)

Current vs Prior +14.12%

Calls: +0.96% (Calls)

Puts: +33.82% (Puts)

Prior 7-Day Total 193,006

Calls: 94,583 (49%)

Puts: 98,423 (51%)

Prior 7-Day Average 27,572

Calls: 13,511 (49%)

Puts: 14,060 (51%)

Current vs Prior 7-Day Avg -18.40%

Calls: -11.65%

Puts: -24.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $128.57M

Calls: $16.21M (13%)

Puts: $112.36M (87%)

Prior (10/21) $21.73M

Calls: $10.60M (49%)

Puts: $11.13M (51%)

Current vs Prior +491.59%

Calls: +52.87%

Puts: +909.63%

Prior 7-Day Total $255.89M

Calls: $101.78M (40%)

Puts: $154.11M (60%)

Prior 7-Day Average $36.56M

Calls: $14.54M (40%)

Puts: $22.02M (60%)

Current vs Prior 7-Day Avg +251.73%

Calls: +11.50%

Puts: +410.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.88

Prior (10/21) 0.67

Current vs Prior +32.55%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -16.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 212,141

Calls: 89,608 (42%)

Puts: 122,533 (58%)

Prior (10/21) 195,203

Calls: 93,461 (48%)

Puts: 101,742 (52%)

Current vs Prior +8.68%

Prior 7-Day Total 2,381,299

Calls: 1,231,605 (52%)

Puts: 1,149,694 (48%)

Prior 7-Day Average 340,185

Calls: 175,943 (52%)

Puts: 164,242 (48%)

Current vs Prior 7-Day Avg -37.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.25% | 7.76%19.05% | 24.39%

Prior 4.18% | 7.78%19.62% | 23.89%

Current vs Prior -22.34% | -0.33%-2.87% | +2.08%

Prior 7-Day Avg 5.03% | 7.99%10.39% | 22.02%

Current vs 7-Day Avg -35.43% | -2.96%+83.37% | +10.76%

Prior 7-Day Eod 4.18% | 7.78%19.62% | 23.89%

Current vs 7-Day Eod -22.34% | -0.33%-2.87% | +2.08%

Sentiment BULLISHBULLISH

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

Strong bearish conviction with 87% of dollar volume in puts ($112.36M) vs calls ($16.21M). Massive premium surge with dollar volume up 492% vs prior. Dollar volume significantly above 7-day average (252% higher). P/C ratio rising 33% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 7 of results (avg 7.2%, best 5.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Nov 20	26.10	27.60	$26.85	5.6%	14	0.58	--
$300.00	Nov 6	9.40	10.00	$9.70	6.2%	38	0.31	561
$285.00	Nov 20	16.00	17.40	$16.70	8.4%	13	0.42	6
$250.00	Nov 27	31.60	34.80	$33.20	9.6%	56	0.65	15

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	12.90	13.70	$13.30	6.0%	35	0.30	965
$280.00	Nov 6	30.00	32.10	$31.05	6.8%	6	0.56	522
$262.50	Nov 6	20.60	22.30	$21.45	7.9%	1	0.45	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Oct 23	13.40	19.60	$16.50	37.6%	3	0.96	102
$250.00	Oct 23	11.00	18.30	$14.65	49.8%	11	0.94	46
$252.50	Oct 23	8.00	16.00	$12.00	66.7%	2	0.91	18
$255.00	Oct 23	8.80	13.70	$11.25	43.6%	15	0.85	56
$220.00	Nov 6	47.10	56.60	$51.85	18.3%	1	0.84	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Oct 23	5.20	12.50	$8.85	82.5%	20	1.00	126
$275.00	Oct 23	8.70	15.40	$12.05	55.6%	24	1.00	318
$277.50	Oct 23	10.10	17.70	$13.90	54.7%	8	1.00	--
$280.00	Oct 23	13.80	18.20	$16.00	27.5%	63	1.00	340
$282.50	Oct 23	14.40	22.00	$18.20	41.8%	9	1.00	75

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 11.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 20	17.50	20.20	$18.85	14.3%	1.0K	0.46	1.9K
$290.00	Nov 20	11.60	15.70	$13.65	30.0%	1.0K	0.38	1.3K
$280.00	Oct 23	0.10	0.20	$0.15	66.7%	449	0.04	1.5K
$275.00	Oct 23	0.35	0.55	$0.45	44.4%	275	0.11	537
$270.00	Oct 23	1.10	1.50	$1.30	30.8%	272	0.27	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 23	29.00	32.50	$30.75	11.4%	584	1.00	286
$290.00	Oct 23	24.20	29.60	$26.90	20.1%	430	1.00	265
$250.00	Oct 23	0.20	0.35	$0.28	53.6%	341	0.06	1.1K
$300.00	Oct 23	33.50	40.60	$37.05	19.2%	304	1.00	--
$260.00	Oct 23	1.45	2.00	$1.73	31.8%	226	0.30	733

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. 160 found (best R:R 19.00, avg 4.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$280.00	Nov 27	$0.25	$4.75	$0.25	48%	19.00	$275.25
$235.00	$255.00	Nov 13	$12.10	$7.90	$12.10	74%	0.65	$247.10
$250.00	$255.00	Nov 27	$1.40	$3.60	$1.40	64%	2.57	$251.40
$245.00	$260.00	Nov 6	$7.90	$7.10	$7.90	68%	0.90	$252.90
$252.50	$255.00	Oct 23	$0.75	$1.75	$0.75	91%	2.33	$253.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$287.50	Oct 30	$0.60	$1.90	$0.60	100%	3.17	$289.40
$285.00	$280.00	Dec 4	$1.25	$3.75	$1.25	56%	3.00	$283.75
$300.00	$297.50	Oct 30	$1.35	$1.15	$1.35	100%	0.85	$298.65
$295.00	$292.50	Oct 30	$1.45	$1.05	$1.45	100%	0.72	$293.55
$272.50	$270.00	Oct 23	$1.20	$1.30	$1.20	100%	1.08	$271.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.74, avg 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$292.50	Nov 6	$2.30	$2.30	$0.20	63%	11.50	$292.30
$280.00	$285.00	Nov 27	$3.35	$3.35	$1.65	54%	2.03	$283.35
$265.00	$267.50	Nov 20	$2.40	$2.40	$0.10	45%	24.00	$267.40
$285.00	$290.00	Nov 20	$3.05	$3.05	$1.95	58%	1.56	$288.05
$265.00	$270.00	Nov 13	$3.60	$3.60	$1.40	45%	2.57	$268.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$220.00	Nov 13	$4.25	$4.25	$5.75	76%	0.74	$225.75
$255.00	$250.00	Nov 27	$3.60	$3.60	$1.40	61%	2.57	$251.40
$230.00	$225.00	Nov 20	$2.75	$2.75	$2.25	76%	1.22	$227.25
$230.00	$220.00	Nov 27	$3.55	$3.55	$6.45	76%	0.55	$226.45
$250.00	$245.00	Dec 4	$3.20	$3.20	$1.80	64%	1.78	$246.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.50, cheapest $5.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 23	Oct 30	$5.67	62.1%	53.9%
$262.50	Oct 23	Oct 30	$6.75	66.6%	60.0%
$265.00	Oct 23	Oct 30	$5.40	59.9%	60.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Oct 23	Oct 30	$5.25	62.1%	53.9%
$262.50	Oct 23	Oct 30	$5.12	66.6%	60.0%
$260.00	Oct 23	Oct 30	$5.17	67.9%	62.0%
$265.00	Oct 23	Oct 30	$5.17	59.9%	60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.58% of stock, avg 12.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Oct 23	$3.00	$3.83	$6.83	$258.17	$271.83	2.58%
$262.50	Oct 23	$4.75	$2.58	$7.33	$255.17	$269.83	2.77%
$267.50	Oct 23	$2.08	$5.65	$7.73	$259.77	$275.23	2.92%
$260.00	Oct 23	$6.10	$1.73	$7.83	$252.17	$267.83	2.96%
$270.00	Oct 23	$1.30	$7.65	$8.95	$261.05	$278.95	3.39%
$272.50	Oct 23	$0.68	$8.85	$9.53	$262.97	$282.03	3.61%
$255.00	Oct 23	$11.25	$0.80	$12.05	$242.95	$267.05	4.56%
$252.50	Oct 23	$12.00	$0.45	$12.45	$240.05	$264.95	4.71%
$275.00	Oct 23	$0.45	$12.05	$12.50	$262.50	$287.50	4.73%
$277.50	Oct 23	$0.30	$13.90	$14.20	$263.30	$291.70	5.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 10.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$275.00	$252.50	Oct 23	$0.45	$0.45	$0.90	$251.60	$275.90
$272.50	$252.50	Oct 23	$0.68	$0.45	$1.13	$251.37	$273.63
$275.00	$255.00	Oct 23	$0.45	$0.80	$1.25	$253.75	$276.25
$272.50	$255.00	Oct 23	$0.68	$0.80	$1.48	$253.52	$273.98
$275.00	$257.50	Oct 23	$0.45	$1.15	$1.60	$255.90	$276.60
$272.50	$257.50	Oct 23	$0.68	$1.15	$1.83	$255.67	$274.33
$270.00	$252.50	Oct 23	$1.30	$0.45	$1.75	$250.75	$271.75
$270.00	$255.00	Oct 23	$1.30	$0.80	$2.10	$252.90	$272.10
$270.00	$257.50	Oct 23	$1.30	$1.15	$2.45	$255.05	$272.45
$275.00	$260.00	Oct 23	$0.45	$1.73	$2.18	$257.82	$277.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 2.57, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/230	300/310	Nov 13	$7.20	$2.80	43%	2.57	$222.80	$307.20
225/230	305/310	Nov 20	$4.05	$0.95	43%	4.26	$225.95	$309.05
235/238	280/282	Oct 30	$1.85	$0.65	60%	2.85	$235.65	$281.85
248/250	280/282	Oct 30	$2.08	$0.42	50%	4.95	$247.92	$282.08
250/252	280/282	Oct 30	$2.12	$0.38	45%	5.58	$250.38	$282.12
242/245	280/282	Oct 30	$1.83	$0.67	56%	2.73	$243.17	$281.83
225/230	298/300	Nov 6	$3.50	$1.50	44%	2.33	$226.50	$301.00
220/230	300/310	Nov 27	$6.60	$3.40	41%	1.94	$223.40	$306.60
235/238	285/288	Oct 30	$1.45	$1.05	67%	1.38	$236.05	$286.45
248/250	285/288	Oct 30	$1.68	$0.82	57%	2.05	$248.32	$286.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 99.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Nov 13	$0.10	$9.90	12%	99.00
$265.00	$267.50	$270.00	Oct 23	$0.14	$2.36	22%	16.86
$267.50	$270.00	$272.50	Oct 23	$0.16	$2.34	21%	14.62
$272.50	$275.00	$277.50	Oct 23	$0.08	$2.42	9%	30.25
$305.00	$310.00	$315.00	Nov 20	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$265.00	$267.50	$270.00	Oct 23	$0.18	$2.32	27%	12.89
$250.00	$255.00	$260.00	Nov 13	$0.15	$4.85	7%	32.33
$257.50	$260.00	$262.50	Oct 23	$0.27	$2.23	19%	8.26
$247.50	$250.00	$252.50	Oct 23	$0.09	$2.41	5%	26.78
$255.00	$257.50	$260.00	Oct 23	$0.23	$2.27	15%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-12.45, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$245.00	1:2	Nov 6	-$12.45	$12.55
$255.00	$260.00	1:2	Oct 23	-$0.95	$4.05
$270.00	$272.50	1:2	Oct 23	-$0.06	$2.44
$267.50	$270.00	1:2	Oct 23	-$0.52	$1.98
$262.50	$265.00	1:2	Oct 23	-$1.25	$1.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$237.50	$235.00	1:2	Oct 30	$0.00	$2.50
$255.00	$252.50	1:2	Oct 23	-$0.10	$2.40
$230.00	$220.00	1:2	Nov 13	-$1.80	$8.20
$252.50	$250.00	1:2	Oct 23	-$0.11	$2.39
$242.50	$240.00	1:2	Oct 23	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 8.70%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Dec 4	$23.00	0.53	2.2%	8.70%	10.87%	1	--
$282.50	Nov 20	$16.90	0.45	6.9%	6.39%	13.29%	3	23
$280.00	Nov 27	$17.70	0.46	6.0%	6.70%	12.65%	1	8
$285.00	Nov 27	$16.10	0.42	7.8%	6.09%	13.93%	2	--
$280.00	Nov 20	$17.50	0.46	6.0%	6.62%	12.57%	1.0K	1.9K
$285.00	Nov 20	$16.00	0.42	7.8%	6.05%	13.89%	13	6
$265.00	Nov 27	$24.10	0.55	0.3%	9.12%	9.39%	2	17
$270.00	Nov 20	$20.80	0.52	2.2%	7.87%	10.03%	13	866
$275.00	Nov 20	$18.50	0.48	4.1%	7.00%	11.06%	5	--
$265.00	Nov 20	$23.10	0.55	0.3%	8.74%	9.01%	3	43

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 11,938

Total Puts 10,560

Put/Call Ratio 0.88

Net Difference 1,378

Prior's Put/Call Breakdown

Total Calls 11,824

Total Puts 7,891

Put/Call Ratio 0.67

Net Difference 3,933

Prior 7-Day Put/Call Summary

Total Calls 94,583

Total Puts 98,423

Average Put/Call Ratio 1.07

Ratio Trend Rising

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