APP - Options Database

APP

APPLOVIN CORP A

$339.80 -18.67%

(8/6 09:45) ◀

Thursday, August 6, 2026 (9:50am)

▶ (8/6 09:55)

◀ 8/6 09:50 ▶

Option Volume

Detail

ℹ

Current (08/06 9:50am) 25,629

Calls: 14,711 (57%)

Puts: 10,918 (43%)

Prior (07/14) 3,898

Calls: 2,253 (58%)

Puts: 1,645 (42%)

Current vs Prior +557.49%

Calls: +552.95% (Calls)

Puts: +563.71% (Puts)

Prior 7-Day Total 160,949

Calls: 96,095 (60%)

Puts: 64,854 (40%)

Prior 7-Day Average 22,992

Calls: 13,727 (60%)

Puts: 9,264 (40%)

Current vs Prior 7-Day Avg +11.47%

Calls: +7.16%

Puts: +17.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 9:50am) $39.92M

Calls: $13.83M (35%)

Puts: $26.09M (65%)

Prior (07/14) $6.09M

Calls: $3.83M (63%)

Puts: $2.26M (37%)

Current vs Prior +555.15%

Calls: +260.91%

Puts: +1054.03%

Prior 7-Day Total $307.08M

Calls: $175.12M (57%)

Puts: $131.96M (43%)

Prior 7-Day Average $43.87M

Calls: $25.02M (57%)

Puts: $18.85M (43%)

Current vs Prior 7-Day Avg -9.00%

Calls: -44.70%

Puts: +38.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/06 9:50am) 0.74

Prior (07/14) 0.73

Current vs Prior +1.65%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +5.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 9:50am) 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 5.74% | 9.26%12.49% | 20.63%

Prior 11.80% | 13.93%15.79% | 22.58%

Current vs Prior -51.39% | -33.55%-20.89% | -8.62%

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

Current vs 7-Day Avg -49.60% | -33.03%-6.89% | -12.00%

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

Current vs 7-Day Eod -51.39% | -33.55%-20.13% | -9.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.71% | 15.02%

Calls: 22.01% | 12.92%

Puts: 25.41% | 17.11%

Prior 9.50% | 11.92%

Calls: 7.09% | 12.40%

Puts: 11.91% | 11.44%

Current vs Prior +149.58% | +26.01%

Prior 7-Day Avg 11.38% | 10.93%

Calls: 11.59% | 10.90%

Puts: 11.17% | 10.97%

Current vs 7-Day Avg +108.31% | +37.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($26.09M). Massive premium surge with dollar volume up 555% vs prior. Unusually high activity with volume up 557% 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 BULLISH

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
09:50	BEARISH	BULLISH	BULLISH
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 37 of results (avg 8.2%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	32.10	33.70	$32.90	4.9%	21	0.54	52
$320.00	Sep 18	41.90	44.80	$43.35	6.7%	2	0.64	48
$330.00	Sep 18	36.60	39.40	$38.00	7.4%	9	0.59	24
$305.00	Aug 28	42.10	45.40	$43.75	7.5%	1	0.77	--
$355.00	Sep 4	20.40	22.00	$21.20	7.5%	3	0.46	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	31.20	33.00	$32.10	5.6%	15	0.46	294
$380.00	Sep 18	55.70	59.20	$57.45	6.1%	13	0.63	464
$405.00	Aug 21	66.80	71.10	$68.95	6.2%	4	0.85	12
$300.00	Sep 18	14.20	15.20	$14.70	6.8%	184	0.26	1.1K
$350.00	Sep 18	36.30	38.90	$37.60	6.9%	373	0.50	719

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	59.00	66.00	$62.50	11.2%	1	0.99	--
$280.00	Aug 7	56.00	63.00	$59.50	11.8%	--	0.99	25
$285.00	Aug 7	51.00	58.00	$54.50	12.8%	--	0.99	21
$300.00	Aug 7	38.00	43.00	$40.50	12.3%	24	0.97	25
$300.00	Aug 14	39.30	46.00	$42.65	15.7%	20	0.87	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Aug 7	45.00	51.60	$48.30	13.7%	5	1.00	34
$392.50	Aug 7	50.10	55.80	$52.95	10.8%	21	1.00	48
$395.00	Aug 7	52.00	58.70	$55.35	12.1%	9	1.00	107
$400.00	Aug 7	57.10	63.50	$60.30	10.6%	93	1.00	619
$402.50	Aug 7	59.80	66.60	$63.20	10.8%	14	1.00	56

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 11.5K, top 670)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	0.10	0.15	$0.13	38.5%	417	0.01	997
$380.00	Aug 7	0.50	0.80	$0.65	46.2%	261	0.06	57
$360.00	Aug 7	2.40	2.80	$2.60	15.4%	188	0.21	24
$400.00	Aug 14	1.50	1.70	$1.60	12.5%	167	0.09	95
$350.00	Aug 7	4.80	5.50	$5.15	13.6%	161	0.34	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Aug 7	0.00	0.10	$0.05	200.0%	670	0.01	725
$300.00	Aug 7	0.25	0.35	$0.30	33.3%	580	0.03	1.2K
$320.00	Aug 7	1.85	2.50	$2.17	30.0%	516	0.18	652
$330.00	Aug 7	4.70	5.30	$5.00	12.0%	482	0.33	526
$360.00	Aug 7	22.00	23.90	$22.95	8.3%	383	0.79	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 64.1%, max 122.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$407.50	Aug 7	Aug 14	167.8%	75.3%	122.8%	2	39
$397.50	Aug 7	Aug 21	163.3%	74.4%	119.4%	--	217
$280.00	Aug 7	Sep 18	137.5%	70.2%	95.8%	--	39
$395.00	Aug 7	Sep 4	139.8%	75.3%	85.5%	6	42
$390.00	Aug 7	Sep 18	128.6%	70.9%	81.4%	30	167

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$397.50	Aug 7	Aug 14	163.3%	78.2%	108.8%	23	164
$280.00	Aug 7	Sep 18	137.5%	70.2%	95.8%	117	573
$285.00	Aug 7	Sep 11	126.2%	65.0%	94.1%	44	320
$407.50	Aug 7	Aug 21	167.8%	88.3%	90.0%	13	26
$395.00	Aug 7	Sep 4	139.8%	75.3%	85.5%	9	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 49.00, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$385.00	Aug 28	$0.15	$4.85	$0.15	32.33	$380.15
$392.50	$395.00	Aug 21	$0.10	$2.40	$0.10	24.00	$392.60
$385.00	$387.50	Aug 7	$0.13	$2.37	$0.13	18.23	$385.13
$377.50	$380.00	Aug 7	$0.15	$2.35	$0.15	15.67	$377.65
$360.00	$365.00	Aug 28	$0.30	$4.70	$0.30	15.67	$360.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$280.00	Sep 4	$0.10	$4.90	$0.10	49.00	$284.90
$310.00	$300.00	Aug 28	$0.25	$9.75	$0.25	39.00	$309.75
$347.50	$345.00	Aug 14	$0.10	$2.40	$0.10	24.00	$347.40
$285.00	$280.00	Sep 11	$0.20	$4.80	$0.20	24.00	$284.80
$310.00	$305.00	Sep 11	$0.20	$4.80	$0.20	24.00	$309.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 24.00, avg 2.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$300.00	Aug 7	$14.00	$14.00	$1.00	14.00	$299.00
$300.00	$320.00	Aug 7	$18.05	$18.05	$1.95	9.26	$318.05
$322.50	$325.00	Aug 7	$2.10	$2.10	$0.40	5.25	$324.60
$310.00	$320.00	Aug 14	$8.10	$8.10	$1.90	4.26	$318.10
$290.00	$300.00	Aug 21	$7.95	$7.95	$2.05	3.88	$297.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$352.50	Aug 7	$2.40	$2.40	$0.10	24.00	$352.60
$395.00	$392.50	Aug 7	$2.40	$2.40	$0.10	24.00	$392.60
$392.50	$390.00	Aug 14	$2.40	$2.40	$0.10	24.00	$390.10
$402.50	$400.00	Aug 14	$2.40	$2.40	$0.10	24.00	$400.10
$382.50	$380.00	Aug 21	$2.40	$2.40	$0.10	24.00	$380.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $4.20, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Aug 7	Aug 14	$0.50	167.8%	75.3%
$405.00	Aug 7	Aug 14	$1.20	137.6%	79.2%
$400.00	Aug 7	Aug 14	$1.47	126.2%	78.1%
$290.00	Aug 21	Aug 28	$1.55	73.2%	72.7%
$395.00	Aug 7	Aug 14	$1.57	139.8%	77.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Aug 7	Aug 14	$0.30	167.8%	75.3%
$280.00	Aug 7	Aug 14	$0.67	137.5%	77.8%
$285.00	Aug 7	Aug 14	$0.92	126.2%	76.5%
$402.50	Aug 7	Aug 14	$1.10	133.5%	89.6%
$290.00	Aug 7	Aug 14	$1.34	114.9%	76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 5.30% of stock, avg 14.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Aug 7	$8.95	$9.05	$18.00	$322.00	$358.00	5.30%
$342.50	Aug 7	$7.70	$10.70	$18.40	$324.10	$360.90	5.41%
$337.50	Aug 7	$10.45	$8.00	$18.45	$319.05	$355.95	5.43%
$345.00	Aug 7	$6.75	$11.80	$18.55	$326.45	$363.55	5.46%
$330.00	Aug 7	$14.15	$5.00	$19.15	$310.85	$349.15	5.64%
$335.00	Aug 7	$12.40	$7.15	$19.55	$315.45	$354.55	5.75%
$347.50	Aug 7	$5.80	$14.40	$20.20	$327.30	$367.70	5.94%
$350.00	Aug 7	$5.15	$15.65	$20.80	$329.20	$370.80	6.12%
$325.00	Aug 7	$17.70	$3.55	$21.25	$303.75	$346.25	6.25%
$352.50	Aug 7	$4.50	$17.10	$21.60	$330.90	$374.10	6.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.81% of stock, avg 9.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$327.50	Aug 7	$5.15	$4.40	$9.55	$317.95	$359.55
$350.00	$330.00	Aug 7	$5.15	$5.00	$10.15	$319.85	$360.15
$347.50	$327.50	Aug 7	$5.80	$4.40	$10.20	$317.30	$357.70
$347.50	$330.00	Aug 7	$5.80	$5.00	$10.80	$319.20	$358.30
$345.00	$327.50	Aug 7	$6.75	$4.40	$11.15	$316.35	$356.15
$350.00	$332.50	Aug 7	$5.15	$6.40	$11.55	$320.95	$361.55
$345.00	$330.00	Aug 7	$6.75	$5.00	$11.75	$318.25	$356.75
$342.50	$327.50	Aug 7	$7.70	$4.40	$12.10	$315.40	$354.60
$347.50	$332.50	Aug 7	$5.80	$6.40	$12.20	$320.30	$359.70
$350.00	$335.00	Aug 7	$5.15	$7.15	$12.30	$322.70	$362.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 39.00, avg credit $4.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
290/300	310/320	Sep 18	$9.75	$0.25	39.00	$290.25	$319.75
325/330	340/345	Sep 4	$4.85	$0.15	32.33	$325.15	$344.85
315/320	340/345	Sep 11	$4.85	$0.15	32.33	$315.15	$344.85
290/292	310/320	Aug 14	$9.68	$0.32	30.25	$282.82	$319.68
310/315	320/325	Aug 14	$4.80	$0.20	24.00	$310.20	$324.80
295/300	345/350	Aug 28	$4.80	$0.20	24.00	$295.20	$349.80
310/315	350/355	Sep 4	$4.80	$0.20	24.00	$310.20	$354.80
318/320	322/325	Aug 7	$2.39	$0.11	21.73	$317.61	$324.89
305/308	322/325	Aug 7	$2.37	$0.13	18.23	$305.13	$324.87
285/288	300/310	Aug 14	$9.45	$0.55	17.18	$278.05	$309.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 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 14	$0.05	$2.45	49.00
$340.00	$345.00	$350.00	Aug 28	$0.10	$4.90	49.00
$350.00	$355.00	$360.00	Aug 28	$0.10	$4.90	49.00
$320.00	$330.00	$340.00	Sep 18	$0.25	$9.75	39.00
$370.00	$380.00	$390.00	Sep 18	$0.30	$9.70	32.33

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
$310.00	$320.00	$330.00	Sep 18	$0.10	$9.90	99.00
$320.00	$325.00	$330.00	Aug 21	$0.10	$4.90	49.00
$380.00	$385.00	$390.00	Aug 28	$0.10	$4.90	49.00
$285.00	$287.50	$290.00	Aug 7	$0.06	$2.44	40.67

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 $-7.30, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$340.00	1:2	Sep 11	-$7.30	$32.70
$300.00	$320.00	1:2	Aug 7	-$4.40	$15.60
$300.00	$325.00	1:2	Aug 21	-$11.50	$13.50
$385.00	$400.00	1:2	Sep 11	-$6.80	$8.20
$350.00	$370.00	1:2	Sep 11	-$12.35	$7.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$280.00	1:2	Aug 21	-$0.89	$9.11
$300.00	$290.00	1:2	Aug 21	-$1.75	$8.25
$310.00	$300.00	1:2	Aug 21	-$2.70	$7.30
$320.00	$310.00	1:2	Aug 21	-$5.00	$5.00
$285.00	$280.00	1:2	Aug 14	-$0.50	$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 9.45%, avg 2.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Sep 18	$32.10	0.54	0.1%	9.45%	9.51%	21	52
$340.00	Sep 11	$28.70	0.55	0.1%	8.45%	8.51%	6	--
$350.00	Sep 18	$27.30	0.50	3.0%	8.03%	11.04%	25	40
$340.00	Sep 4	$25.30	0.54	0.1%	7.45%	7.50%	9	--
$345.00	Sep 11	$24.90	0.52	1.5%	7.33%	8.86%	1	--
$350.00	Sep 11	$24.30	0.50	3.0%	7.15%	10.15%	1	--
$360.00	Sep 18	$23.70	0.45	5.9%	6.97%	12.92%	11	25
$345.00	Sep 4	$23.30	0.51	1.5%	6.86%	8.39%	14	--
$340.00	Aug 28	$22.30	0.54	0.1%	6.56%	6.62%	5	5
$350.00	Sep 4	$21.30	0.49	3.0%	6.27%	9.27%	3	--

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 14,711

Total Puts 10,918

Put/Call Ratio 0.74

Net Difference 3,793

Prior's Put/Call Breakdown

Total Calls 2,253

Total Puts 1,645

Put/Call Ratio 0.73

Net Difference 608

Prior 7-Day Put/Call Summary

Total Calls 96,095

Total Puts 64,854

Average Put/Call Ratio 0.71

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