APP - Options Database

APP

APPLOVIN CORP A

$345.98 -17.19%

(8/6 09:35) ◀

Thursday, August 6, 2026 (9:40am)

▶ (8/6 09:45)

◀ 8/6 09:40 ▶

Option Volume

Detail

ℹ

Current (08/06 9:40am) 17,316

Calls: 10,037 (58%)

Puts: 7,279 (42%)

Prior (07/14) 2,147

Calls: 1,122 (52%)

Puts: 1,025 (48%)

Current vs Prior +706.52%

Calls: +794.56% (Calls)

Puts: +610.15% (Puts)

Prior 7-Day Total 133,886

Calls: 81,201 (61%)

Puts: 52,685 (39%)

Prior 7-Day Average 22,314

Calls: 11,600 (61%)

Puts: 7,526 (39%)

Current vs Prior 7-Day Avg -22.40%

Calls: -13.48%

Puts: -3.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 9:40am) $21.86M

Calls: $6.40M (29%)

Puts: $15.46M (71%)

Prior (07/14) $3.29M

Calls: $1.98M (60%)

Puts: $1.31M (40%)

Current vs Prior +564.49%

Calls: +223.38%

Puts: +1078.93%

Prior 7-Day Total $269.91M

Calls: $163.84M (61%)

Puts: $106.07M (39%)

Prior 7-Day Average $44.99M

Calls: $23.41M (61%)

Puts: $15.15M (39%)

Current vs Prior 7-Day Avg -51.41%

Calls: -72.67%

Puts: +2.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/06 9:40am) 0.73

Prior (07/14) 0.91

Current vs Prior -20.62%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +7.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 9:40am) 308,028

Calls: 171,733 (56%)

Puts: 136,295 (44%)

Prior (07/14) 264,046

Calls: 144,640 (55%)

Puts: 119,406 (45%)

Current vs Prior +16.66%

Prior 7-Day Total 1,701,123

Calls: 933,459 (55%)

Puts: 767,664 (45%)

Prior 7-Day Average 283,520

Calls: 155,576 (55%)

Puts: 127,944 (45%)

Current vs Prior 7-Day Avg +8.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 6.01% | 9.67%12.59% | 20.54%

Prior 11.80% | 13.93%15.79% | 22.58%

Current vs Prior -49.07% | -30.59%-20.29% | -9.04%

Prior 7-Day Avg 11.39% | 13.82%13.42% | 23.44%

Current vs 7-Day Avg -47.20% | -30.04%-6.18% | -12.40%

Prior 7-Day Eod 11.80% | 13.93%15.64% | 22.73%

Current vs 7-Day Eod -49.07% | -30.59%-19.53% | -9.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.02% | 21.83%

Calls: 13.73% | 16.12%

Puts: 28.30% | 27.54%

Prior 9.50% | 11.92%

Calls: 7.09% | 12.40%

Puts: 11.91% | 11.44%

Current vs Prior +121.26% | +83.14%

Prior 7-Day Avg 11.38% | 10.93%

Calls: 11.59% | 10.90%

Puts: 11.17% | 10.97%

Current vs 7-Day Avg +84.68% | +99.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($15.46M). Massive premium surge with dollar volume up 564% vs prior. Unusually high activity with volume up 707% vs prior - elevated interest. P/C ratio dropping 21% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	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 17 of results (avg 8.3%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	31.00	32.90	$31.95	5.9%	7	0.53	40
$400.00	Aug 21	4.90	5.30	$5.10	7.8%	42	0.19	555
$280.00	Sep 18	72.00	79.10	$75.55	9.4%	--	0.83	14
$350.00	Aug 21	18.00	19.80	$18.90	9.5%	29	0.49	65
$360.00	Sep 18	26.70	29.50	$28.10	10.0%	8	0.48	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 21	70.90	74.90	$72.90	5.5%	1	0.86	31
$415.00	Aug 7	67.90	72.00	$69.95	5.9%	20	0.98	264
$340.00	Aug 14	12.20	13.00	$12.60	6.3%	79	0.43	48
$410.00	Sep 18	73.40	79.00	$76.20	7.3%	--	0.72	277
$415.00	Aug 28	70.60	77.00	$73.80	8.7%	1	0.81	24

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. 148 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Aug 7	65.00	72.80	$68.90	11.3%	1	1.00	--
$280.00	Aug 7	63.00	70.00	$66.50	10.5%	--	1.00	25
$285.00	Aug 7	58.00	65.00	$61.50	11.4%	--	1.00	21
$300.00	Aug 7	43.00	50.00	$46.50	15.1%	3	1.00	25
$290.00	Aug 21	56.00	64.00	$60.00	13.3%	--	0.91	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Aug 7	67.90	72.00	$69.95	5.9%	20	0.98	264
$410.00	Aug 7	60.00	65.50	$62.75	8.8%	34	0.98	649
$412.50	Aug 7	62.40	70.00	$66.20	11.5%	11	0.97	125
$405.00	Aug 7	55.50	62.00	$58.75	11.1%	19	0.97	229
$400.00	Aug 7	51.80	57.10	$54.45	9.7%	72	0.97	619

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 7.9K, top 658)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	0.25	0.40	$0.33	45.5%	366	0.03	997
$400.00	Aug 14	2.00	2.50	$2.25	22.2%	128	0.12	95
$360.00	Aug 7	3.80	4.90	$4.35	25.3%	118	0.29	24
$380.00	Aug 7	0.95	1.40	$1.17	38.5%	95	0.10	57
$350.00	Aug 7	6.90	8.70	$7.80	23.1%	93	0.44	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Aug 7	0.00	0.15	$0.08	187.5%	658	0.01	725
$320.00	Aug 7	1.30	1.70	$1.50	26.7%	366	0.12	652
$300.00	Aug 7	0.20	0.30	$0.25	40.0%	361	0.03	1.2K
$350.00	Sep 18	32.80	36.60	$34.70	11.0%	356	0.47	719
$330.00	Aug 7	3.20	4.00	$3.60	22.2%	306	0.24	526

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 73.5%, max 175.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Aug 7	Aug 21	199.1%	72.2%	175.9%	--	217
$402.50	Aug 7	Aug 21	186.4%	81.8%	127.8%	2	72
$280.00	Aug 7	Sep 18	153.6%	70.6%	117.6%	--	39
$410.00	Aug 7	Sep 18	138.7%	71.1%	94.9%	99	537
$407.50	Aug 7	Aug 14	153.4%	79.1%	94.0%	1	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Aug 7	Aug 14	199.1%	79.5%	150.4%	21	164
$402.50	Aug 7	Aug 21	186.4%	81.8%	127.8%	11	76
$280.00	Aug 7	Sep 18	153.6%	70.6%	117.6%	110	573
$285.00	Aug 7	Sep 11	137.1%	65.8%	108.4%	32	320
$410.00	Aug 7	Sep 18	138.7%	71.1%	94.9%	34	926

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 82.33, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$405.00	$410.00	Sep 4	$0.15	$4.85	$0.15	32.33	$405.15
$395.00	$400.00	Aug 28	$0.20	$4.80	$0.20	24.00	$395.20
$387.50	$390.00	Aug 7	$0.11	$2.39	$0.11	21.73	$387.61
$412.50	$415.00	Aug 7	$0.13	$2.37	$0.13	18.23	$412.63
$412.50	$415.00	Aug 14	$0.15	$2.35	$0.15	15.67	$412.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$280.00	Aug 21	$0.12	$9.88	$0.12	82.33	$289.88
$285.00	$280.00	Aug 28	$0.10	$4.90	$0.10	49.00	$284.90
$320.00	$315.00	Sep 11	$0.15	$4.85	$0.15	32.33	$319.85
$282.50	$280.00	Aug 7	$0.10	$2.40	$0.10	24.00	$282.40
$307.50	$305.00	Aug 7	$0.12	$2.38	$0.12	19.83	$307.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 24.00, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Aug 21	$9.60	$9.60	$0.40	24.00	$299.60
$402.50	$405.00	Aug 21	$2.30	$2.30	$0.20	11.50	$404.80
$300.00	$320.00	Aug 7	$18.20	$18.20	$1.80	10.11	$318.20
$300.00	$310.00	Aug 14	$8.80	$8.80	$1.20	7.33	$308.80
$397.50	$400.00	Aug 7	$2.12	$2.12	$0.38	5.58	$399.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$377.50	Aug 7	$2.40	$2.40	$0.10	24.00	$377.60
$385.00	$382.50	Aug 7	$2.35	$2.35	$0.15	15.67	$382.65
$370.00	$367.50	Aug 14	$2.35	$2.35	$0.15	15.67	$367.65
$402.50	$400.00	Aug 21	$2.35	$2.35	$0.15	15.67	$400.15
$375.00	$372.50	Aug 7	$2.30	$2.30	$0.20	11.50	$372.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $4.42, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Aug 7	Aug 14	$1.10	141.0%	81.0%
$412.50	Aug 7	Aug 14	$1.12	149.8%	81.0%
$407.50	Aug 7	Aug 14	$1.13	153.4%	79.1%
$410.00	Aug 7	Aug 14	$1.40	138.7%	81.5%
$405.00	Aug 7	Aug 14	$1.62	136.9%	80.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Aug 7	Aug 14	$0.45	153.6%	77.4%
$285.00	Aug 7	Aug 14	$0.82	137.1%	79.3%
$290.00	Aug 7	Aug 14	$1.15	126.0%	78.6%
$390.00	Aug 7	Aug 14	$1.40	125.7%	79.6%
$295.00	Aug 7	Aug 14	$1.57	123.1%	78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 5.51% of stock, avg 14.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Aug 7	$11.20	$7.85	$19.05	$323.45	$361.55	5.51%
$345.00	Aug 7	$10.20	$9.20	$19.40	$325.60	$364.40	5.61%
$347.50	Aug 7	$8.85	$10.60	$19.45	$328.05	$366.95	5.62%
$350.00	Aug 7	$7.80	$12.00	$19.80	$330.20	$369.80	5.72%
$340.00	Aug 7	$12.85	$7.00	$19.85	$320.15	$359.85	5.74%
$352.50	Aug 7	$6.70	$13.65	$20.35	$332.15	$372.85	5.88%
$355.00	Aug 7	$5.90	$15.25	$21.15	$333.85	$376.15	6.11%
$357.50	Aug 7	$5.10	$16.50	$21.60	$335.90	$379.10	6.24%
$335.00	Aug 7	$16.75	$5.20	$21.95	$313.05	$356.95	6.34%
$360.00	Aug 7	$4.35	$18.45	$22.80	$337.20	$382.80	6.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.98% of stock, avg 9.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$357.50	$335.00	Aug 7	$5.10	$5.20	$10.30	$324.70	$367.80
$357.50	$337.50	Aug 7	$5.10	$5.70	$10.80	$326.70	$368.30
$355.00	$335.00	Aug 7	$5.90	$5.20	$11.10	$323.90	$366.10
$355.00	$337.50	Aug 7	$5.90	$5.70	$11.60	$325.90	$366.60
$352.50	$335.00	Aug 7	$6.70	$5.20	$11.90	$323.10	$364.40
$357.50	$340.00	Aug 7	$5.10	$7.00	$12.10	$327.90	$369.60
$352.50	$337.50	Aug 7	$6.70	$5.70	$12.40	$325.10	$364.90
$355.00	$340.00	Aug 7	$5.90	$7.00	$12.90	$327.10	$367.90
$357.50	$342.50	Aug 7	$5.10	$7.85	$12.95	$329.55	$370.45
$350.00	$335.00	Aug 7	$7.80	$5.20	$13.00	$322.00	$363.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 49.00, avg credit $5.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
280/285	340/345	Sep 4	$4.90	$0.10	49.00	$280.10	$344.90
285/290	340/345	Sep 4	$4.90	$0.10	49.00	$285.10	$344.90
320/330	340/350	Sep 18	$9.70	$0.30	32.33	$320.30	$349.70
320/322	325/332	Aug 14	$7.25	$0.25	29.00	$315.25	$332.25
330/335	340/345	Aug 28	$4.80	$0.20	24.00	$330.20	$344.80
310/315	340/345	Sep 4	$4.80	$0.20	24.00	$310.20	$344.80
315/320	390/395	Sep 4	$4.80	$0.20	24.00	$315.20	$394.80
290/300	310/320	Sep 18	$9.55	$0.45	21.22	$290.45	$319.55
290/292	332/338	Aug 14	$4.77	$0.23	20.74	$287.73	$337.27
325/330	365/370	Aug 28	$4.70	$0.30	15.67	$325.30	$369.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$357.50	$360.00	Aug 7	$0.05	$2.45	49.00
$337.50	$340.00	$342.50	Aug 14	$0.05	$2.45	49.00
$410.00	$412.50	$415.00	Aug 14	$0.05	$2.45	49.00
$390.00	$395.00	$400.00	Sep 4	$0.10	$4.90	49.00
$385.00	$387.50	$390.00	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Sep 18	$0.10	$9.90	99.00
$342.50	$345.00	$347.50	Aug 7	$0.05	$2.45	49.00
$335.00	$340.00	$345.00	Aug 28	$0.10	$4.90	49.00
$405.00	$410.00	$415.00	Aug 28	$0.10	$4.90	49.00
$370.00	$375.00	$380.00	Sep 11	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-1.40, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$350.00	1:2	Sep 11	-$1.40	$48.60
$300.00	$330.00	1:2	Aug 21	-$8.10	$21.90
$365.00	$390.00	1:2	Sep 4	-$7.65	$17.35
$315.00	$340.00	1:2	Aug 28	-$11.60	$13.40
$300.00	$320.00	1:2	Aug 7	-$10.10	$9.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Aug 21	-$1.86	$8.14
$310.00	$300.00	1:2	Aug 21	-$2.25	$7.75
$310.00	$300.00	1:2	Aug 28	-$3.40	$6.60
$300.00	$290.00	1:2	Sep 4	-$4.85	$5.15
$285.00	$280.00	1:2	Aug 14	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 8.96%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Sep 18	$31.00	0.53	1.2%	8.96%	10.12%	7	40
$350.00	Sep 11	$27.30	0.52	1.2%	7.89%	9.05%	1	--
$360.00	Sep 18	$26.70	0.48	4.0%	7.72%	11.77%	8	25
$350.00	Aug 28	$20.90	0.51	1.2%	6.04%	7.20%	13	13
$370.00	Sep 18	$20.90	0.43	6.9%	6.04%	12.98%	--	30
$350.00	Aug 21	$18.00	0.49	1.2%	5.20%	6.36%	29	65
$355.00	Aug 28	$17.00	0.47	2.6%	4.91%	7.52%	1	1
$380.00	Sep 18	$17.00	0.39	9.8%	4.91%	14.75%	9	50
$365.00	Sep 4	$16.50	0.42	5.5%	4.77%	10.27%	--	15
$355.00	Aug 21	$15.60	0.46	2.6%	4.51%	7.12%	51	6

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 10,037

Total Puts 7,279

Put/Call Ratio 0.73

Net Difference 2,758

Prior's Put/Call Breakdown

Total Calls 1,122

Total Puts 1,025

Put/Call Ratio 0.91

Net Difference 97

Prior 7-Day Put/Call Summary

Total Calls 81,201

Total Puts 52,685

Average Put/Call Ratio 0.68

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