APP - Options Database

APP

APPLOVIN CORP A

$342.76 -17.96%

(8/6 09:40) ◀

Thursday, August 6, 2026 (9:45am)

▶ (8/6 09:50)

◀ 8/6 09:45 ▶

Option Volume

Detail

ℹ

Current (08/06 9:45am) 21,244

Calls: 11,988 (56%)

Puts: 9,256 (44%)

Prior (07/14) 3,265

Calls: 1,795 (55%)

Puts: 1,470 (45%)

Current vs Prior +550.66%

Calls: +567.86% (Calls)

Puts: +529.66% (Puts)

Prior 7-Day Total 151,202

Calls: 91,238 (60%)

Puts: 59,964 (40%)

Prior 7-Day Average 21,600

Calls: 13,034 (60%)

Puts: 8,566 (40%)

Current vs Prior 7-Day Avg -1.65%

Calls: -8.03%

Puts: +8.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 9:45am) $30.01M

Calls: $8.23M (27%)

Puts: $21.78M (73%)

Prior (07/14) $5.03M

Calls: $3.10M (62%)

Puts: $1.93M (38%)

Current vs Prior +496.11%

Calls: +165.60%

Puts: +1025.86%

Prior 7-Day Total $291.77M

Calls: $170.24M (58%)

Puts: $121.53M (42%)

Prior 7-Day Average $41.68M

Calls: $24.32M (58%)

Puts: $17.36M (42%)

Current vs Prior 7-Day Avg -28.00%

Calls: -66.14%

Puts: +25.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/06 9:45am) 0.77

Prior (07/14) 0.82

Current vs Prior -5.72%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +13.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 9:45am) 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 2,009,151

Calls: 1,105,192 (55%)

Puts: 903,959 (45%)

Prior 7-Day Average 287,021

Calls: 157,884 (55%)

Puts: 129,137 (45%)

Current vs Prior 7-Day Avg +7.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.69% | 9.60%12.59% | 20.52%

Prior 11.80% | 13.93%15.79% | 22.58%

Current vs Prior -51.79% | -31.06%-20.25% | -9.13%

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

Current vs 7-Day Avg -50.02% | -30.52%-6.14% | -12.48%

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

Current vs 7-Day Eod -51.79% | -31.06%-19.49% | -9.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.69% | 18.80%

Calls: 23.20% | 17.61%

Puts: 18.18% | 20.00%

Prior 9.50% | 11.92%

Calls: 7.09% | 12.40%

Puts: 11.91% | 11.44%

Current vs Prior +117.79% | +57.72%

Prior 7-Day Avg 11.38% | 10.93%

Calls: 11.59% | 10.90%

Puts: 11.17% | 10.97%

Current vs 7-Day Avg +81.78% | +71.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($21.78M). Massive premium surge with dollar volume up 496% vs prior. Unusually high activity with volume up 551% vs prior - elevated interest.

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
09:45	BEARISH	BULLISH	BULLISH
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 32 of results (avg 8.1%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	33.90	34.90	$34.40	2.9%	18	0.56	52
$380.00	Sep 18	19.30	20.30	$19.80	5.1%	10	0.38	50
$400.00	Sep 18	13.70	14.70	$14.20	7.0%	70	0.31	363
$350.00	Aug 14	12.40	13.60	$13.00	9.2%	18	0.45	14
$370.00	Sep 18	21.70	23.80	$22.75	9.2%	--	0.42	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 7	19.80	21.00	$20.40	5.9%	375	0.75	959
$350.00	Sep 18	34.80	37.00	$35.90	6.1%	357	0.49	719
$340.00	Sep 18	29.20	31.20	$30.20	6.6%	8	0.44	294
$390.00	Sep 18	60.20	64.40	$62.30	6.7%	5	0.66	187
$410.00	Aug 28	69.00	74.00	$71.50	7.0%	3	0.82	28

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. 151 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Aug 7	62.00	69.20	$65.60	11.0%	1	1.00	--
$280.00	Aug 7	59.00	66.00	$62.50	11.2%	--	1.00	25
$285.00	Aug 7	54.50	61.00	$57.75	11.3%	--	1.00	21
$300.00	Aug 7	40.00	46.00	$43.00	14.0%	4	1.00	25
$290.00	Aug 21	53.10	59.90	$56.50	12.0%	--	0.89	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 7	64.00	71.00	$67.50	10.4%	490	0.98	649
$402.50	Aug 7	56.10	63.00	$59.55	11.6%	11	0.98	56
$405.00	Aug 7	59.00	66.00	$62.50	11.2%	19	0.98	229
$400.00	Aug 7	54.10	60.00	$57.05	10.3%	80	0.98	619
$407.50	Aug 7	61.80	68.00	$64.90	9.6%	12	0.96	16

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 10.1K, top 660)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	0.15	0.25	$0.20	50.0%	408	0.02	997
$380.00	Aug 7	0.70	1.05	$0.88	39.8%	209	0.09	57
$360.00	Aug 7	3.00	4.00	$3.50	28.6%	164	0.25	24
$400.00	Aug 14	1.70	2.40	$2.05	34.1%	148	0.11	95
$350.00	Aug 7	5.60	6.60	$6.10	16.4%	128	0.40	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Aug 7	0.00	0.15	$0.08	187.5%	660	0.01	725
$410.00	Aug 7	64.00	71.00	$67.50	10.4%	490	0.98	649
$300.00	Aug 7	0.20	0.30	$0.25	40.0%	429	0.03	1.2K
$320.00	Aug 7	1.45	1.90	$1.67	26.9%	402	0.14	652
$360.00	Aug 7	19.80	21.00	$20.40	5.9%	375	0.75	959

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 67.9%, max 185.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Aug 7	Aug 21	208.4%	72.9%	185.7%	--	217
$407.50	Aug 7	Aug 14	157.9%	70.6%	123.8%	2	39
$280.00	Aug 7	Sep 18	143.7%	69.8%	105.8%	--	39
$410.00	Aug 7	Sep 18	138.4%	70.5%	96.2%	105	537
$395.00	Aug 7	Sep 4	143.6%	74.6%	92.5%	5	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Aug 7	Aug 14	208.4%	79.3%	162.7%	23	164
$285.00	Aug 7	Sep 11	132.5%	63.4%	109.1%	32	320
$280.00	Aug 7	Sep 18	143.7%	69.8%	105.8%	116	573
$410.00	Aug 7	Sep 18	138.4%	70.5%	96.2%	490	926
$395.00	Aug 7	Sep 4	143.6%	74.6%	92.5%	7	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 32.33, avg 3.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$387.50	Aug 7	$0.13	$2.37	$0.13	18.23	$385.13
$380.00	$382.50	Aug 7	$0.15	$2.35	$0.15	15.67	$380.15
$390.00	$392.50	Aug 7	$0.15	$2.35	$0.15	15.67	$390.15
$377.50	$380.00	Aug 7	$0.17	$2.33	$0.17	13.71	$377.67
$390.00	$395.00	Aug 14	$0.34	$4.66	$0.34	13.71	$390.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$280.00	Aug 28	$0.15	$4.85	$0.15	32.33	$284.85
$300.00	$297.50	Aug 7	$0.10	$2.40	$0.10	24.00	$299.90
$282.50	$280.00	Aug 7	$0.12	$2.38	$0.12	19.83	$282.38
$305.00	$302.50	Aug 7	$0.20	$2.30	$0.20	11.50	$304.80
$315.00	$312.50	Aug 7	$0.20	$2.30	$0.20	11.50	$314.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 59.00, avg 2.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$300.00	Aug 7	$14.75	$14.75	$0.25	59.00	$299.75
$280.00	$285.00	Aug 7	$4.75	$4.75	$0.25	19.00	$284.75
$397.50	$400.00	Aug 7	$2.30	$2.30	$0.20	11.50	$399.80
$402.50	$405.00	Aug 21	$2.30	$2.30	$0.20	11.50	$404.80
$300.00	$320.00	Aug 7	$18.05	$18.05	$1.95	9.26	$318.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$372.50	$370.00	Aug 14	$2.40	$2.40	$0.10	24.00	$370.10
$410.00	$407.50	Aug 14	$2.35	$2.35	$0.15	15.67	$407.65
$405.00	$400.00	Aug 28	$4.65	$4.65	$0.35	13.29	$400.35
$372.50	$370.00	Aug 7	$2.30	$2.30	$0.20	11.50	$370.20
$367.50	$365.00	Aug 14	$2.25	$2.25	$0.25	9.00	$365.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $4.42, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Aug 7	Aug 14	$0.42	157.9%	70.6%
$410.00	Aug 7	Aug 14	$1.20	138.4%	79.9%
$405.00	Aug 7	Aug 14	$1.50	130.3%	79.6%
$400.00	Aug 7	Aug 14	$1.85	127.3%	79.6%
$290.00	Aug 21	Aug 28	$1.95	70.9%	71.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Aug 7	Aug 14	$0.40	143.7%	74.0%
$410.00	Aug 7	Aug 14	$0.90	138.4%	80.1%
$285.00	Aug 7	Aug 14	$0.92	132.5%	79.5%
$407.50	Aug 7	Aug 14	$1.15	157.9%	70.6%
$290.00	Aug 7	Aug 14	$1.17	121.3%	77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 5.27% of stock, avg 14.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Aug 7	$9.05	$9.00	$18.05	$324.45	$360.55	5.27%
$340.00	Aug 7	$10.65	$7.80	$18.45	$321.55	$358.45	5.38%
$345.00	Aug 7	$8.10	$10.45	$18.55	$326.45	$363.55	5.41%
$347.50	Aug 7	$7.10	$11.95	$19.05	$328.45	$366.55	5.56%
$350.00	Aug 7	$6.10	$13.35	$19.45	$330.55	$369.45	5.67%
$335.00	Aug 7	$14.40	$5.55	$19.95	$315.05	$354.95	5.82%
$355.00	Aug 7	$4.55	$15.90	$20.45	$334.55	$375.45	5.97%
$330.00	Aug 7	$16.60	$4.00	$20.60	$309.40	$350.60	6.01%
$352.50	Aug 7	$5.60	$15.10	$20.70	$331.80	$373.20	6.04%
$357.50	Aug 7	$3.95	$17.75	$21.70	$335.80	$379.20	6.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.61% of stock, avg 9.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$332.50	Aug 7	$4.55	$4.40	$8.95	$323.55	$363.95
$352.50	$332.50	Aug 7	$5.60	$4.40	$10.00	$322.50	$362.50
$355.00	$335.00	Aug 7	$4.55	$5.55	$10.10	$324.90	$365.10
$350.00	$332.50	Aug 7	$6.10	$4.40	$10.50	$322.00	$360.50
$352.50	$335.00	Aug 7	$5.60	$5.55	$11.15	$323.85	$363.65
$355.00	$337.50	Aug 7	$4.55	$6.60	$11.15	$326.35	$366.15
$347.50	$332.50	Aug 7	$7.10	$4.40	$11.50	$321.00	$359.00
$350.00	$335.00	Aug 7	$6.10	$5.55	$11.65	$323.35	$361.65
$352.50	$337.50	Aug 7	$5.60	$6.60	$12.20	$325.30	$364.70
$355.00	$340.00	Aug 7	$4.55	$7.80	$12.35	$327.65	$367.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 114.38, avg credit $4.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
280/282	285/300	Aug 7	$14.87	$0.13	114.38	$267.63	$299.87
290/292	325/332	Aug 14	$7.30	$0.20	36.50	$285.20	$332.30
295/300	345/350	Aug 28	$4.85	$0.15	32.33	$295.15	$349.85
320/325	340/345	Aug 28	$4.80	$0.20	24.00	$320.20	$344.80
300/305	340/345	Sep 4	$4.80	$0.20	24.00	$300.20	$344.80
320/325	350/355	Sep 4	$4.75	$0.25	19.00	$320.25	$354.75
320/330	340/350	Sep 18	$9.45	$0.55	17.18	$320.55	$349.45
310/320	330/340	Sep 18	$9.40	$0.60	15.67	$310.60	$339.40
310/312	322/325	Aug 7	$2.33	$0.17	13.71	$310.17	$324.83
325/330	340/345	Aug 28	$4.65	$0.35	13.29	$325.35	$344.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$400.00	$410.00	Sep 18	$0.15	$9.85	65.67
$350.00	$360.00	$370.00	Sep 18	$0.25	$9.75	39.00
$380.00	$382.50	$385.00	Aug 7	$0.07	$2.43	34.71
$370.00	$372.50	$375.00	Aug 7	$0.08	$2.42	30.25
$385.00	$387.50	$390.00	Aug 7	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Aug 21	$0.05	$4.95	99.00
$300.00	$310.00	$320.00	Sep 18	$0.15	$9.85	65.67
$342.50	$345.00	$347.50	Aug 7	$0.05	$2.45	49.00
$370.00	$375.00	$380.00	Sep 11	$0.10	$4.90	49.00
$280.00	$290.00	$300.00	Sep 18	$0.25	$9.75	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-4.95, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$385.00	1:2	Sep 11	-$4.95	$30.05
$365.00	$390.00	1:2	Sep 4	-$6.45	$18.55
$300.00	$320.00	1:2	Aug 7	-$6.90	$13.10
$300.00	$325.00	1:2	Aug 21	-$12.40	$12.60
$385.00	$400.00	1:2	Sep 11	-$8.15	$6.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$290.00	1:2	Aug 21	-$0.86	$9.14
$290.00	$280.00	1:2	Aug 21	-$0.96	$9.04
$310.00	$300.00	1:2	Aug 21	-$2.95	$7.05
$320.00	$310.00	1:2	Aug 21	-$3.80	$6.20
$310.00	$300.00	1:2	Aug 28	-$4.80	$5.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 8.20%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Sep 18	$28.10	0.51	2.1%	8.20%	10.31%	17	40
$350.00	Sep 11	$24.90	0.51	2.1%	7.26%	9.38%	1	--
$345.00	Sep 4	$24.80	0.53	0.7%	7.24%	7.89%	13	--
$360.00	Sep 18	$24.80	0.47	5.0%	7.24%	12.27%	11	25
$345.00	Aug 28	$23.20	0.54	0.7%	6.77%	7.42%	2	1
$350.00	Sep 4	$23.00	0.51	2.1%	6.71%	8.82%	3	--
$370.00	Sep 18	$21.70	0.42	8.0%	6.33%	14.28%	--	30
$355.00	Sep 4	$20.20	0.47	3.6%	5.89%	9.46%	2	--
$380.00	Sep 18	$19.30	0.38	10.9%	5.63%	16.50%	10	50
$350.00	Aug 28	$19.10	0.50	2.1%	5.57%	7.68%	15	13

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 11,988

Total Puts 9,256

Put/Call Ratio 0.77

Net Difference 2,732

Prior's Put/Call Breakdown

Total Calls 1,795

Total Puts 1,470

Put/Call Ratio 0.82

Net Difference 325

Prior 7-Day Put/Call Summary

Total Calls 91,238

Total Puts 59,964

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