APP - Options Database

APP

APPLOVIN CORP Class A

$260.74 +0.19%

$260.97 (+0.09%)🌙

as of 10/26 06:12 PM

(10/23 18:08) ◀

Monday, October 26, 2026 (6:12pm)

▶ (10/27 18:13)

◀ 10/26 18:12 ▶

Option Volume

Detail

ℹ

Current (10/26) 24,281

Calls: 11,334 (47%)

Puts: 12,947 (53%)

Prior (10/23) 21,221

Calls: 8,447 (40%)

Puts: 12,774 (60%)

Current vs Prior +14.42%

Calls: +34.18% (Calls)

Puts: +1.35% (Puts)

Prior 7-Day Total 180,631

Calls: 88,659 (49%)

Puts: 91,972 (51%)

Prior 7-Day Average 25,804

Calls: 12,665 (49%)

Puts: 13,138 (51%)

Current vs Prior 7-Day Avg -5.90%

Calls: -10.51%

Puts: -1.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $38.74M

Calls: $18.95M (49%)

Puts: $19.79M (51%)

Prior (10/23) $52.52M

Calls: $6.38M (12%)

Puts: $46.14M (88%)

Current vs Prior -26.23%

Calls: +197.21%

Puts: -57.11%

Prior 7-Day Total $348.94M

Calls: $91.71M (26%)

Puts: $257.24M (74%)

Prior 7-Day Average $49.85M

Calls: $13.10M (26%)

Puts: $36.75M (74%)

Current vs Prior 7-Day Avg -22.28%

Calls: +44.68%

Puts: -46.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.14

Prior (10/23) 1.51

Current vs Prior -24.46%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +4.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 201,285

Calls: 87,000 (43%)

Puts: 114,285 (57%)

Prior (10/23) 413,059

Calls: 209,359 (51%)

Puts: 203,700 (49%)

Current vs Prior -51.27%

Prior 7-Day Total 2,226,051

Calls: 1,115,688 (50%)

Puts: 1,110,363 (50%)

Prior 7-Day Average 318,007

Calls: 159,384 (50%)

Puts: 158,623 (50%)

Current vs Prior 7-Day Avg -36.70%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 5.56% | 16.15%19.06% | 23.57%

Prior 6.47% | 17.31%19.00% | 23.29%

Current vs Prior -14.11% | -6.72%+0.32% | +1.21%

Prior 7-Day Avg 4.97% | 9.26%14.38% | 22.95%

Current vs 7-Day Avg +11.83% | +74.42%+32.54% | +2.71%

Prior 7-Day Eod 6.47% | 17.31%19.00% | 23.29%

Current vs 7-Day Eod -14.11% | -6.72%+0.32% | +1.21%

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

Slightly bearish P/C ratio of 1.14. P/C ratio dropping 24% - sentiment shifting bullish. Declining open interest (down 51%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 62 of results (avg 7.7%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Nov 6	20.00	21.00	$20.50	4.9%	15	0.53	25
$255.00	Nov 20	25.60	26.90	$26.25	5.0%	50	0.59	21
$300.00	Nov 20	9.80	10.30	$10.05	5.0%	154	0.31	1.3K
$245.00	Oct 30	16.90	17.90	$17.40	5.7%	6	0.84	10
$260.00	Nov 20	23.20	24.70	$23.95	6.3%	136	0.56	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 20	55.00	57.00	$56.00	3.6%	62	0.75	588
$270.00	Nov 13	26.60	27.80	$27.20	4.4%	5	0.52	199
$275.00	Nov 13	29.60	31.00	$30.30	4.6%	2	0.56	--
$270.00	Nov 20	27.50	28.90	$28.20	5.0%	32	0.51	2.3K
$230.00	Nov 20	10.00	10.60	$10.30	5.8%	47	0.25	1.4K

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. 101 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 30	41.80	49.40	$45.60	16.7%	9	1.00	4
$217.50	Oct 30	37.50	47.50	$42.50	23.5%	8	0.93	--
$210.00	Nov 20	52.20	61.80	$57.00	16.8%	1	0.85	--
$245.00	Oct 30	16.90	17.90	$17.40	5.7%	6	0.84	10
$220.00	Nov 20	46.50	50.80	$48.65	8.8%	40	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 30	44.30	53.90	$49.10	19.6%	16	0.99	--
$312.50	Oct 30	47.40	57.00	$52.20	18.4%	10	0.99	27
$305.00	Oct 30	40.40	49.10	$44.75	19.4%	2	0.98	--
$300.00	Oct 30	38.60	41.20	$39.90	6.5%	17	0.98	296
$295.00	Oct 30	33.20	36.30	$34.75	8.9%	17	0.98	106

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 12.7K, top 972)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 30	0.85	1.15	$1.00	30.0%	589	0.13	663
$300.00	Oct 30	0.10	0.15	$0.13	38.5%	540	0.02	1.0K
$275.00	Oct 30	1.50	2.20	$1.85	37.8%	508	0.20	290
$270.00	Oct 30	2.60	3.10	$2.85	17.5%	370	0.29	348
$285.00	Oct 30	0.45	0.70	$0.57	43.9%	324	0.08	383

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 6	15.10	16.50	$15.80	8.9%	972	0.38	630
$260.00	Nov 6	18.90	21.50	$20.20	12.9%	959	0.45	1.1K
$245.00	Oct 30	1.35	1.75	$1.55	25.8%	419	0.17	672
$260.00	Oct 30	5.80	6.80	$6.30	15.9%	284	0.47	778
$265.00	Nov 6	22.40	24.90	$23.65	10.6%	235	0.49	204

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 10.4%, max 10.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Nov 13	Nov 20	98.5%	89.3%	10.4%	32	11

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 19.00, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$255.00	Nov 27	$0.25	$4.75	$0.25	62%	19.00	$250.25
$260.00	$300.00	Dec 4	$14.60	$25.40	$14.60	55%	1.74	$274.60
$230.00	$250.00	Nov 6	$12.70	$7.30	$12.70	77%	0.57	$242.70
$295.00	$300.00	Nov 27	$0.15	$4.85	$0.15	34%	32.33	$295.15
$275.00	$280.00	Nov 20	$0.65	$4.35	$0.65	45%	6.69	$275.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$282.50	Oct 30	$0.85	$1.65	$0.85	92%	1.94	$284.15
$275.00	$270.00	Dec 4	$1.45	$3.55	$1.45	53%	2.45	$273.55
$285.00	$280.00	Nov 27	$1.85	$3.15	$1.85	60%	1.70	$283.15
$300.00	$297.50	Nov 20	$0.70	$1.80	$0.70	70%	2.57	$299.30
$290.00	$287.50	Oct 30	$1.50	$1.00	$1.50	95%	0.67	$288.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 2.85, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$305.00	Nov 27	$2.70	$2.70	$2.30	67%	1.17	$302.70
$270.00	$275.00	Nov 20	$3.20	$3.20	$1.80	51%	1.78	$273.20
$267.50	$270.00	Nov 20	$2.05	$2.05	$0.45	49%	4.56	$269.55
$292.50	$295.00	Nov 20	$1.55	$1.55	$0.95	64%	1.63	$294.05
$285.00	$287.50	Nov 6	$1.55	$1.55	$0.95	63%	1.63	$286.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Dec 4	$3.70	$3.70	$1.30	76%	2.85	$221.30
$215.00	$210.00	Nov 27	$2.30	$2.30	$2.70	81%	0.85	$212.70
$255.00	$250.00	Nov 13	$3.35	$3.35	$1.65	58%	2.03	$251.65
$230.00	$225.00	Nov 13	$2.40	$2.40	$2.60	75%	0.92	$227.60
$240.00	$235.00	Nov 20	$2.75	$2.75	$2.25	69%	1.22	$237.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $13.25, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Nov 13	Nov 20	$1.00	98.5%	89.3%
$257.50	Oct 30	Nov 6	$13.70	62.5%	114.4%
$260.00	Oct 30	Nov 6	$14.65	60.8%	115.3%
$262.50	Oct 30	Nov 6	$14.70	62.5%	117.5%
$267.50	Oct 30	Nov 6	$14.80	61.2%	118.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Oct 30	Nov 6	$13.45	62.5%	114.4%
$260.00	Oct 30	Nov 6	$13.90	60.8%	115.3%
$262.50	Oct 30	Nov 6	$12.95	62.5%	117.5%
$267.50	Oct 30	Nov 6	$13.90	61.2%	118.6%
$252.50	Oct 30	Nov 6	$13.90	61.7%	119.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 5.04% of stock, avg 14.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$265.00	Oct 30	$4.30	$8.85	$13.15	$251.85	$278.15	5.04%
$260.00	Oct 30	$6.90	$6.30	$13.20	$246.80	$273.20	5.06%
$262.50	Oct 30	$5.80	$7.60	$13.40	$249.10	$275.90	5.14%
$257.50	Oct 30	$8.70	$5.30	$14.00	$243.50	$271.50	5.37%
$255.00	Oct 30	$10.05	$4.15	$14.20	$240.80	$269.20	5.45%
$267.50	Oct 30	$3.75	$10.55	$14.30	$253.20	$281.80	5.48%
$252.50	Oct 30	$11.30	$3.30	$14.60	$237.90	$267.10	5.60%
$270.00	Oct 30	$2.85	$12.35	$15.20	$254.80	$285.20	5.83%
$250.00	Oct 30	$13.40	$2.68	$16.08	$233.92	$266.08	6.17%
$272.50	Oct 30	$2.35	$14.65	$17.00	$255.50	$289.50	6.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.93% of stock, avg 11.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$272.50	$250.00	Oct 30	$2.35	$2.68	$5.03	$244.97	$277.53
$270.00	$250.00	Oct 30	$2.85	$2.68	$5.53	$244.47	$275.53
$272.50	$252.50	Oct 30	$2.35	$3.30	$5.65	$246.85	$278.15
$270.00	$252.50	Oct 30	$2.85	$3.30	$6.15	$246.35	$276.15
$267.50	$250.00	Oct 30	$3.75	$2.68	$6.43	$243.57	$273.93
$272.50	$255.00	Oct 30	$2.35	$4.15	$6.50	$248.50	$279.00
$267.50	$252.50	Oct 30	$3.75	$3.30	$7.05	$245.45	$274.55
$270.00	$255.00	Oct 30	$2.85	$4.15	$7.00	$248.00	$277.00
$267.50	$255.00	Oct 30	$3.75	$4.15	$7.90	$247.10	$275.40
$265.00	$250.00	Oct 30	$4.30	$2.68	$6.98	$243.02	$271.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 13.29, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	300/305	Dec 4	$4.65	$0.35	43%	13.29	$220.35	$304.65
230/235	300/305	Nov 27	$4.70	$0.30	38%	15.67	$230.30	$304.70
235/240	300/305	Nov 27	$4.40	$0.60	35%	7.33	$235.60	$304.40
225/230	300/305	Nov 13	$3.65	$1.35	46%	2.70	$226.35	$303.65
225/230	295/300	Nov 13	$3.65	$1.35	44%	2.70	$226.35	$298.65
230/232	290/292	Nov 6	$2.10	$0.40	41%	5.25	$230.40	$292.10
235/240	300/305	Nov 13	$3.60	$1.40	40%	2.57	$236.40	$303.60
240/242	290/292	Nov 6	$2.20	$0.30	34%	7.33	$240.30	$292.20
238/240	290/292	Nov 6	$2.15	$0.35	36%	6.14	$237.85	$292.15
235/240	295/300	Nov 13	$3.60	$1.40	37%	2.57	$236.40	$298.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$255.00	$260.00	Dec 4	$0.05	$4.95	6%	99.00
$275.00	$277.50	$280.00	Oct 30	$0.05	$2.45	8%	49.00
$307.50	$310.00	$312.50	Nov 6	$0.05	$2.45	4%	49.00
$277.50	$280.00	$282.50	Oct 30	$0.13	$2.37	7%	18.23
$280.00	$282.50	$285.00	Oct 30	$0.11	$2.39	5%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$245.00	$250.00	Nov 20	$0.10	$4.90	6%	49.00
$265.00	$267.50	$270.00	Oct 30	$0.10	$2.40	11%	24.00
$237.50	$240.00	$242.50	Oct 30	$0.06	$2.44	5%	40.67
$237.50	$240.00	$242.50	Nov 6	$0.05	$2.45	4%	49.00
$240.00	$242.50	$245.00	Oct 30	$0.09	$2.41	6%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-13.55, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$250.00	1:2	Nov 27	-$13.55	$6.45
$230.00	$250.00	1:2	Nov 6	-$14.25	$5.75
$300.00	$302.50	1:2	Oct 30	-$0.03	$2.47
$310.00	$312.50	1:2	Oct 30	-$0.08	$2.42
$302.50	$305.00	1:2	Oct 30	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$210.00	1:2	Oct 30	-$0.02	$4.98
$227.50	$225.00	1:2	Oct 30	-$0.06	$2.44
$220.00	$215.00	1:2	Oct 30	-$0.06	$4.94
$232.50	$230.00	1:2	Oct 30	-$0.12	$2.38
$222.50	$220.00	1:2	Oct 30	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 8.51%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$265.00	Nov 27	$22.20	0.53	1.6%	8.51%	10.15%	4	19
$275.00	Nov 27	$17.70	0.46	5.5%	6.79%	12.26%	10	24
$300.00	Dec 4	$11.00	0.33	15.1%	4.22%	19.28%	10	6
$285.00	Nov 20	$13.90	0.40	9.3%	5.33%	14.64%	29	18
$270.00	Nov 20	$18.90	0.49	3.5%	7.25%	10.80%	26	875
$282.50	Nov 20	$14.50	0.41	8.3%	5.56%	13.91%	1	25
$300.00	Nov 27	$10.30	0.33	15.1%	3.95%	19.01%	29	52
$280.00	Nov 20	$15.10	0.42	7.4%	5.79%	13.18%	16	1.6K
$267.50	Nov 20	$19.70	0.51	2.6%	7.56%	10.15%	11	22
$295.00	Nov 27	$11.40	0.34	13.1%	4.37%	17.51%	131	73

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 11,334

Total Puts 12,947

Put/Call Ratio 1.14

Net Difference -1,613

Prior's Put/Call Breakdown

Total Calls 8,447

Total Puts 12,774

Put/Call Ratio 1.51

Net Difference -4,327

Prior 7-Day Put/Call Summary

Total Calls 88,659

Total Puts 91,972

Average Put/Call Ratio 1.09

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