APP - Options Database

APP

APPLOVIN CORP Class A

$262.82 +0.80%

(10/26 18:12) ◀

Tuesday, October 27, 2026 (6:13pm)

▶ (10/28 18:14)

◀ 10/27 18:13 ▶

Option Volume

Detail

ℹ

Current (10/27) 18,374

Calls: 9,756 (53%)

Puts: 8,618 (47%)

Prior (10/26) 24,281

Calls: 11,334 (47%)

Puts: 12,947 (53%)

Current vs Prior -24.33%

Calls: -13.92% (Calls)

Puts: -33.44% (Puts)

Prior 7-Day Total 174,839

Calls: 80,928 (46%)

Puts: 93,911 (54%)

Prior 7-Day Average 24,977

Calls: 11,561 (46%)

Puts: 13,415 (54%)

Current vs Prior 7-Day Avg -26.44%

Calls: -15.61%

Puts: -35.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $25.69M

Calls: $10.19M (40%)

Puts: $15.50M (60%)

Prior (10/26) $38.74M

Calls: $18.95M (49%)

Puts: $19.79M (51%)

Current vs Prior -33.68%

Calls: -46.22%

Puts: -21.66%

Prior 7-Day Total $339.09M

Calls: $87.52M (26%)

Puts: $251.57M (74%)

Prior 7-Day Average $48.44M

Calls: $12.50M (26%)

Puts: $35.94M (74%)

Current vs Prior 7-Day Avg -46.96%

Calls: -18.48%

Puts: -56.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.88

Prior (10/26) 1.14

Current vs Prior -22.67%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -24.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 197,100

Calls: 88,273 (45%)

Puts: 108,827 (55%)

Prior (10/26) 201,285

Calls: 87,000 (43%)

Puts: 114,285 (57%)

Current vs Prior -2.08%

Prior 7-Day Total 2,026,002

Calls: 990,301 (49%)

Puts: 1,035,701 (51%)

Prior 7-Day Average 289,428

Calls: 141,471 (49%)

Puts: 147,957 (51%)

Current vs Prior 7-Day Avg -31.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.89% | 15.73%17.69% | 23.46%

Prior 5.56% | 16.15%19.06% | 23.57%

Current vs Prior -12.08% | -2.56%-7.18% | -0.47%

Prior 7-Day Avg 5.19% | 10.51%16.53% | 23.34%

Current vs 7-Day Avg -5.79% | +49.74%+7.05% | +0.52%

Prior 7-Day Eod 5.56% | 16.15%19.06% | 23.57%

Current vs 7-Day Eod -12.08% | -2.56%-7.18% | -0.47%

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

Moderately bearish flow with 60% put dollar volume ($15.50M). P/C ratio dropping 23% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 7.3%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Nov 20	19.50	20.60	$20.05	5.5%	17	0.49	866
$250.00	Nov 20	29.20	31.20	$30.20	6.6%	21	0.62	--
$275.00	Nov 20	17.50	18.80	$18.15	7.2%	3	0.46	73
$270.00	Nov 6	16.50	17.80	$17.15	7.6%	70	0.48	154
$280.00	Nov 6	12.70	13.80	$13.25	8.3%	76	0.41	528

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Nov 13	20.70	21.60	$21.15	4.3%	31	0.46	--
$285.00	Nov 6	32.60	34.10	$33.35	4.5%	27	0.61	596
$262.50	Nov 6	19.50	20.40	$19.95	4.5%	30	0.46	42
$250.00	Nov 20	16.20	17.20	$16.70	6.0%	21	0.38	2.4K
$260.00	Nov 6	18.00	19.20	$18.60	6.5%	45	0.44	1.1K

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. 92 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	35.00	41.50	$38.25	17.0%	1	1.00	--
$245.00	Oct 30	16.60	21.50	$19.05	25.7%	6	0.89	--
$250.00	Oct 30	13.70	15.00	$14.35	9.1%	17	0.82	74
$220.00	Nov 20	48.20	52.40	$50.30	8.3%	1	0.81	--
$220.00	Dec 4	46.40	55.10	$50.75	17.1%	10	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 30	37.30	47.30	$42.30	23.6%	32	0.99	57
$300.00	Oct 30	35.50	40.60	$38.05	13.4%	29	0.98	288
$295.00	Oct 30	31.60	37.30	$34.45	16.5%	16	0.98	94
$290.00	Oct 30	25.00	28.70	$26.85	13.8%	118	0.96	369
$292.50	Oct 30	25.70	33.90	$29.80	27.5%	10	0.96	14

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 10.9K, top 649)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 30	1.35	1.90	$1.63	33.7%	468	0.21	613
$280.00	Oct 30	0.75	0.95	$0.85	23.5%	466	0.12	788
$265.00	Oct 30	4.30	5.20	$4.75	18.9%	297	0.45	188
$270.00	Oct 30	2.70	3.20	$2.95	16.9%	280	0.32	587
$285.00	Oct 30	0.30	0.45	$0.38	39.5%	240	0.06	559

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 30	0.65	1.00	$0.83	42.2%	649	0.11	951
$242.50	Oct 30	0.50	0.75	$0.63	39.7%	586	0.09	485
$225.00	Nov 20	5.80	8.30	$7.05	35.5%	508	0.20	107
$250.00	Oct 30	1.25	1.75	$1.50	33.3%	307	0.18	1.7K
$260.00	Oct 30	4.10	4.80	$4.45	15.7%	242	0.41	672

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 22.8%, max 42.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Nov 6	Nov 13	100.9%	98.1%	2.8%	11	22

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Nov 6	Nov 27	112.7%	78.9%	42.9%	3	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 0.71, avg 3.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$260.00	Dec 4	$23.45	$16.55	$23.45	81%	0.71	$243.45
$230.00	$257.50	Nov 13	$13.95	$13.55	$13.95	77%	0.97	$243.95
$240.00	$250.00	Nov 20	$3.40	$6.60	$3.40	69%	1.94	$243.40
$250.00	$265.00	Nov 27	$6.05	$8.95	$6.05	64%	1.48	$256.05
$275.00	$280.00	Nov 13	$0.35	$4.65	$0.35	45%	13.29	$275.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Nov 13	$0.80	$4.20	$0.80	60%	5.25	$284.20
$277.50	$275.00	Nov 6	$0.40	$2.10	$0.40	57%	5.25	$277.10
$292.50	$290.00	Nov 6	$0.75	$1.75	$0.75	70%	2.33	$291.75
$290.00	$287.50	Oct 30	$1.45	$1.05	$1.45	96%	0.72	$288.55
$285.00	$282.50	Oct 30	$1.45	$1.05	$1.45	94%	0.72	$283.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 49.00, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$265.00	$270.00	Nov 27	$4.90	$4.90	$0.10	46%	49.00	$269.90
$285.00	$287.50	Nov 13	$2.35	$2.35	$0.15	60%	15.67	$287.35
$310.00	$312.50	Nov 6	$1.77	$1.77	$0.73	78%	2.42	$311.77
$290.00	$295.00	Nov 13	$2.80	$2.80	$2.20	63%	1.27	$292.80
$272.50	$275.00	Nov 6	$2.20	$2.20	$0.30	54%	7.33	$274.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$225.00	$220.00	Dec 4	$2.95	$2.95	$2.05	77%	1.44	$222.05
$260.00	$250.00	Nov 13	$5.65	$5.65	$4.35	56%	1.30	$254.35
$240.00	$235.00	Nov 20	$3.00	$3.00	$2.00	69%	1.50	$237.00
$250.00	$230.00	Nov 13	$7.05	$7.05	$12.95	63%	0.54	$242.95
$225.00	$220.00	Nov 27	$2.50	$2.50	$2.50	78%	1.00	$222.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $14.20, cheapest $13.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Oct 30	Nov 6	$13.70	61.6%	111.7%
$257.50	Oct 30	Nov 6	$12.75	61.5%	111.6%
$267.50	Oct 30	Nov 6	$14.30	61.5%	115.7%
$270.00	Oct 30	Nov 6	$14.20	61.8%	116.5%
$260.00	Oct 30	Nov 6	$15.80	61.5%	116.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Oct 30	Nov 6	$13.65	61.6%	111.7%
$257.50	Oct 30	Nov 6	$13.00	61.5%	111.6%
$267.50	Oct 30	Nov 6	$14.15	61.5%	115.7%
$270.00	Oct 30	Nov 6	$15.55	61.8%	116.5%
$260.00	Oct 30	Nov 6	$14.15	61.5%	116.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 4.39% of stock, avg 13.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$262.50	Oct 30	$5.95	$5.60	$11.55	$250.95	$274.05	4.39%
$265.00	Oct 30	$4.75	$6.90	$11.65	$253.35	$276.65	4.43%
$260.00	Oct 30	$7.25	$4.45	$11.70	$248.30	$271.70	4.45%
$267.50	Oct 30	$3.75	$8.45	$12.20	$255.30	$279.70	4.64%
$257.50	Oct 30	$8.80	$3.45	$12.25	$245.25	$269.75	4.66%
$270.00	Oct 30	$2.95	$10.00	$12.95	$257.05	$282.95	4.93%
$255.00	Oct 30	$10.50	$2.68	$13.18	$241.82	$268.18	5.01%
$272.50	Oct 30	$2.25	$11.85	$14.10	$258.40	$286.60	5.36%
$252.50	Oct 30	$12.35	$2.00	$14.35	$238.15	$266.85	5.46%
$275.00	Oct 30	$1.63	$13.65	$15.28	$259.72	$290.28	5.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 1.38% of stock, avg 11.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$275.00	$252.50	Oct 30	$1.63	$2.00	$3.63	$248.87	$278.63
$272.50	$252.50	Oct 30	$2.25	$2.00	$4.25	$248.25	$276.75
$275.00	$255.00	Oct 30	$1.63	$2.68	$4.31	$250.69	$279.31
$272.50	$255.00	Oct 30	$2.25	$2.68	$4.93	$250.07	$277.43
$270.00	$252.50	Oct 30	$2.95	$2.00	$4.95	$247.55	$274.95
$270.00	$255.00	Oct 30	$2.95	$2.68	$5.63	$249.37	$275.63
$275.00	$257.50	Oct 30	$1.63	$3.45	$5.08	$252.42	$280.08
$272.50	$257.50	Oct 30	$2.25	$3.45	$5.70	$251.80	$278.20
$270.00	$257.50	Oct 30	$2.95	$3.45	$6.40	$251.10	$276.40
$267.50	$252.50	Oct 30	$3.75	$2.00	$5.75	$246.75	$273.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 24.00, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
220/225	300/305	Nov 27	$4.80	$0.20	45%	24.00	$220.20	$304.80
220/225	310/315	Dec 4	$4.50	$0.50	48%	9.00	$220.50	$314.50
220/225	310/315	Nov 27	$3.70	$1.30	49%	2.85	$221.30	$313.70
235/240	310/315	Nov 20	$3.90	$1.10	44%	3.55	$236.10	$313.90
230/232	292/295	Nov 6	$2.35	$0.15	47%	15.67	$230.15	$294.85
215/218	288/290	Nov 6	$2.23	$0.27	51%	8.26	$215.27	$289.73
230/232	290/292	Nov 6	$2.35	$0.15	45%	15.67	$230.15	$292.35
215/220	300/305	Nov 27	$3.50	$1.50	49%	2.33	$216.50	$303.50
240/245	288/290	Nov 6	$4.00	$1.00	33%	4.00	$241.00	$291.50
225/230	310/315	Nov 20	$3.15	$1.85	50%	1.70	$226.85	$313.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$262.50	$265.00	Oct 30	$0.10	$2.40	14%	24.00
$270.00	$272.50	$275.00	Oct 30	$0.08	$2.42	11%	30.25
$267.50	$270.00	$272.50	Oct 30	$0.10	$2.40	12%	24.00
$255.00	$257.50	$260.00	Oct 30	$0.15	$2.35	13%	15.67
$252.50	$255.00	$257.50	Oct 30	$0.15	$2.35	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$252.50	$255.00	$257.50	Oct 30	$0.09	$2.41	12%	26.78
$260.00	$262.50	$265.00	Oct 30	$0.15	$2.35	14%	15.67
$257.50	$260.00	$262.50	Oct 30	$0.15	$2.35	14%	15.67
$247.50	$250.00	$252.50	Oct 30	$0.10	$2.40	9%	24.00
$235.00	$240.00	$245.00	Dec 4	$0.15	$4.85	6%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-3.85, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$260.00	1:2	Dec 4	-$3.85	$36.15
$230.00	$257.50	1:2	Nov 13	-$11.95	$15.55
$305.00	$310.00	1:2	Oct 30	-$0.02	$4.98
$300.00	$305.00	1:2	Oct 30	-$0.06	$4.94
$280.00	$282.50	1:2	Oct 30	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$280.00	1:2	Nov 27	-$14.95	$15.05
$250.00	$230.00	1:2	Nov 13	-$1.30	$18.70
$235.00	$230.00	1:2	Oct 30	$0.00	$5.00
$237.50	$235.00	1:2	Oct 30	-$0.10	$2.40
$225.00	$220.00	1:2	Oct 30	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.53%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Dec 4	$11.90	0.37	12.2%	4.53%	16.77%	4	--
$300.00	Dec 4	$10.60	0.34	14.2%	4.03%	18.18%	6	14
$275.00	Nov 20	$17.50	0.46	4.6%	6.66%	11.29%	3	73
$270.00	Nov 20	$19.50	0.49	2.7%	7.42%	10.15%	17	866
$265.00	Nov 27	$21.70	0.54	0.8%	8.26%	9.09%	2	20
$265.00	Dec 4	$21.50	0.54	0.8%	8.18%	9.01%	1	--
$300.00	Nov 27	$10.20	0.33	14.2%	3.88%	18.03%	12	66
$280.00	Dec 4	$14.80	0.44	6.5%	5.63%	12.17%	3	--
$275.00	Nov 27	$16.50	0.48	4.6%	6.28%	10.91%	4	29
$290.00	Dec 4	$11.40	0.39	10.3%	4.34%	14.68%	4	--

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 9,756

Total Puts 8,618

Put/Call Ratio 0.88

Net Difference 1,138

Prior's Put/Call Breakdown

Total Calls 11,334

Total Puts 12,947

Put/Call Ratio 1.14

Net Difference -1,613

Prior 7-Day Put/Call Summary

Total Calls 80,928

Total Puts 93,911

Average Put/Call Ratio 1.17

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