APP - Options Database

APP

APPLOVIN CORP A

$335.39 -19.73%

(8/6 09:55) ◀

Thursday, August 6, 2026 (10:00am)

▶ (8/6 10:05)

◀ 8/6 10:00 ▶

Option Volume

Detail

ℹ

Current (08/06 10:00am) 34,358

Calls: 19,692 (57%)

Puts: 14,666 (43%)

Prior --

Calls: 8,370 (48%)

Puts: 9,181 (52%)

Current vs Prior +0.00%

Calls: +135.27% (Calls)

Puts: +59.74% (Puts)

Prior 7-Day Total 176,848

Calls: 105,027 (59%)

Puts: 71,821 (41%)

Prior 7-Day Average 25,264

Calls: 15,003 (59%)

Puts: 10,260 (41%)

Current vs Prior 7-Day Avg +36.00%

Calls: +31.25%

Puts: +42.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 10:00am) $53.76M

Calls: $18.21M (34%)

Puts: $35.55M (66%)

Prior --

Calls: $35.12M (59%)

Puts: $24.18M (41%)

Current vs Prior +0.00%

Calls: -48.16%

Puts: +47.05%

Prior 7-Day Total $340.64M

Calls: $190.04M (56%)

Puts: $150.60M (44%)

Prior 7-Day Average $48.66M

Calls: $27.15M (56%)

Puts: $21.51M (44%)

Current vs Prior 7-Day Avg +10.47%

Calls: -32.94%

Puts: +65.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/06 10:00am) 0.74

Prior 1.00

Current vs Prior -25.52%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +5.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 10:00am) 308,028

Calls: 171,733 (56%)

Puts: 136,295 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 5.46% | 9.51%12.12% | 20.22%

Prior 11.80% | 13.93%15.79% | 22.58%

Current vs Prior -53.78% | -31.71%-23.24% | -10.46%

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

Current vs 7-Day Avg -52.08% | -31.18%-9.66% | -13.77%

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

Current vs 7-Day Eod -53.78% | -31.71%-22.51% | -11.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.84% | 20.55%

Calls: 27.62% | 24.10%

Puts: 14.05% | 16.99%

Prior 9.50% | 11.92%

Calls: 7.09% | 12.40%

Puts: 11.91% | 11.44%

Current vs Prior +119.37% | +72.40%

Prior 7-Day Avg 11.38% | 10.93%

Calls: 11.59% | 10.90%

Puts: 11.17% | 10.97%

Current vs 7-Day Avg +83.10% | +87.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($35.55M). P/C ratio dropping 26% - 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
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
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 53 of results (avg 8.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	33.80	36.40	$35.10	7.4%	17	0.58	24
$350.00	Sep 18	25.40	27.40	$26.40	7.6%	29	0.48	40
$320.00	Sep 18	39.20	42.50	$40.85	8.1%	2	0.63	48
$270.00	Sep 18	72.70	79.00	$75.85	8.3%	--	0.85	10
$340.00	Sep 18	29.40	32.00	$30.70	8.5%	29	0.53	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	37.70	39.20	$38.45	3.9%	376	0.52	719
$300.00	Sep 18	14.50	15.30	$14.90	5.4%	328	0.27	1.1K
$400.00	Aug 21	64.60	68.20	$66.40	5.4%	27	0.86	1.3K
$340.00	Sep 18	31.80	33.60	$32.70	5.5%	37	0.47	294
$310.00	Sep 18	17.90	19.00	$18.45	6.0%	92	0.32	783

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.32)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 7	0.30	0.35	$0.32	15.6%	696	0.04	1.2K
$310.00	Aug 7	0.90	1.05	$0.98	15.3%	347	0.10	412

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Aug 7	56.00	61.90	$58.95	10.0%	1	1.00	--
$280.00	Aug 7	53.60	60.00	$56.80	11.3%	--	1.00	25
$285.00	Aug 7	48.70	55.00	$51.85	12.2%	--	0.99	21
$295.00	Aug 7	39.70	46.00	$42.85	14.7%	3	0.98	1
$297.50	Aug 7	36.70	43.00	$39.85	15.8%	4	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 7	47.30	51.80	$49.55	9.1%	35	1.00	106
$387.50	Aug 7	47.00	53.90	$50.45	13.7%	6	1.00	34
$390.00	Aug 7	51.80	56.10	$53.95	8.0%	71	1.00	276
$392.50	Aug 7	53.50	59.00	$56.25	9.8%	22	1.00	48
$395.00	Aug 7	56.90	61.10	$59.00	7.1%	10	1.00	107

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 16.1K, top 696)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	0.10	0.15	$0.13	38.5%	455	0.01	997
$380.00	Aug 7	0.40	0.50	$0.45	22.2%	310	0.05	57
$350.00	Aug 7	3.20	3.90	$3.55	19.7%	273	0.27	26
$370.00	Aug 7	0.75	1.00	$0.88	28.4%	267	0.09	42
$360.00	Aug 7	1.50	2.05	$1.78	30.9%	251	0.16	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 7	0.30	0.35	$0.32	15.6%	696	0.04	1.2K
$287.50	Aug 7	0.00	0.15	$0.08	187.5%	670	0.01	725
$330.00	Aug 7	5.60	6.00	$5.80	6.9%	663	0.37	526
$320.00	Aug 7	2.25	2.80	$2.53	21.7%	588	0.21	652
$360.00	Aug 7	24.30	28.50	$26.40	15.9%	403	0.85	959

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 59.0%, max 92.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Aug 7	Sep 4	142.0%	73.7%	92.7%	7	42
$400.00	Aug 7	Sep 18	132.4%	69.4%	91.0%	599	1.4K
$280.00	Aug 7	Sep 18	126.0%	68.5%	83.8%	--	39
$390.00	Aug 7	Sep 18	126.7%	70.1%	80.7%	44	167
$397.50	Aug 7	Aug 21	132.0%	74.0%	78.3%	--	217

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Aug 7	Sep 4	141.6%	73.7%	92.1%	10	130
$400.00	Aug 7	Sep 18	132.4%	69.4%	91.0%	150	1.6K
$285.00	Aug 7	Sep 11	120.9%	63.7%	89.6%	49	320
$280.00	Aug 7	Sep 18	126.0%	68.5%	83.8%	225	573
$390.00	Aug 7	Sep 18	126.3%	70.3%	79.7%	80	463

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 24.00, avg 3.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$382.50	Aug 7	$0.10	$2.40	$0.10	24.00	$380.10
$372.50	$375.00	Aug 7	$0.13	$2.37	$0.13	18.23	$372.63
$365.00	$367.50	Aug 7	$0.15	$2.35	$0.15	15.67	$365.15
$395.00	$397.50	Aug 7	$0.15	$2.35	$0.15	15.67	$395.15
$395.00	$397.50	Aug 14	$0.15	$2.35	$0.15	15.67	$395.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$302.50	$300.00	Aug 7	$0.11	$2.39	$0.11	21.73	$302.39
$280.00	$270.00	Aug 14	$0.45	$9.55	$0.45	21.22	$279.55
$300.00	$297.50	Aug 7	$0.12	$2.38	$0.12	19.83	$299.88
$305.00	$302.50	Aug 7	$0.12	$2.38	$0.12	19.83	$304.88
$285.00	$280.00	Aug 14	$0.28	$4.72	$0.28	16.86	$284.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 15.67, avg 1.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$290.00	Aug 21	$18.45	$18.45	$1.55	11.90	$288.45
$322.50	$325.00	Aug 7	$2.30	$2.30	$0.20	11.50	$324.80
$310.00	$320.00	Aug 14	$9.05	$9.05	$0.95	9.53	$319.05
$285.00	$295.00	Aug 7	$9.00	$9.00	$1.00	9.00	$294.00
$300.00	$302.50	Aug 7	$2.20	$2.20	$0.30	7.33	$302.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$377.50	$375.00	Aug 14	$2.35	$2.35	$0.15	15.67	$375.15
$385.00	$382.50	Aug 21	$2.35	$2.35	$0.15	15.67	$382.65
$350.00	$347.50	Aug 7	$2.30	$2.30	$0.20	11.50	$347.70
$392.50	$390.00	Aug 7	$2.30	$2.30	$0.20	11.50	$390.20
$345.00	$342.50	Aug 7	$2.25	$2.25	$0.25	9.00	$342.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $3.86, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Aug 7	Aug 14	$1.17	132.4%	77.1%
$395.00	Aug 7	Aug 14	$1.33	142.0%	76.8%
$397.50	Aug 7	Aug 14	$1.33	132.0%	76.9%
$392.50	Aug 7	Aug 14	$1.62	126.4%	76.3%
$390.00	Aug 7	Aug 14	$1.76	126.7%	76.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.50	Aug 7	Aug 14	$0.20	131.6%	76.9%
$400.00	Aug 7	Aug 14	$0.35	132.4%	76.9%
$385.00	Aug 7	Aug 14	$0.50	122.8%	75.3%
$390.00	Aug 7	Aug 14	$0.50	126.3%	76.1%
$287.50	Aug 7	Aug 14	$0.70	115.2%	68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 5.05% of stock, avg 14.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$337.50	Aug 7	$7.70	$9.25	$16.95	$320.55	$354.45	5.05%
$335.00	Aug 7	$9.05	$8.00	$17.05	$317.95	$352.05	5.08%
$340.00	Aug 7	$6.90	$10.80	$17.70	$322.30	$357.70	5.28%
$342.50	Aug 7	$6.15	$11.90	$18.05	$324.45	$360.55	5.38%
$330.00	Aug 7	$12.40	$5.80	$18.20	$311.80	$348.20	5.43%
$345.00	Aug 7	$5.20	$14.15	$19.35	$325.65	$364.35	5.77%
$325.00	Aug 7	$15.70	$3.85	$19.55	$305.45	$344.55	5.83%
$347.50	Aug 7	$4.30	$15.50	$19.80	$327.70	$367.30	5.90%
$322.50	Aug 7	$18.00	$3.05	$21.05	$301.45	$343.55	6.28%
$350.00	Aug 7	$3.55	$17.80	$21.35	$328.65	$371.35	6.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.43% of stock, avg 9.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$325.00	Aug 7	$4.30	$3.85	$8.15	$316.85	$355.65
$345.00	$325.00	Aug 7	$5.20	$3.85	$9.05	$315.95	$354.05
$347.50	$327.50	Aug 7	$4.30	$4.95	$9.25	$318.25	$356.75
$342.50	$325.00	Aug 7	$6.15	$3.85	$10.00	$315.00	$352.50
$347.50	$330.00	Aug 7	$4.30	$5.80	$10.10	$319.90	$357.60
$345.00	$327.50	Aug 7	$5.20	$4.95	$10.15	$317.35	$355.15
$340.00	$325.00	Aug 7	$6.90	$3.85	$10.75	$314.25	$350.75
$345.00	$330.00	Aug 7	$5.20	$5.80	$11.00	$319.00	$356.00
$347.50	$332.50	Aug 7	$4.30	$6.70	$11.00	$321.50	$358.50
$342.50	$327.50	Aug 7	$6.15	$4.95	$11.10	$316.40	$353.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 49.00, avg credit $4.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/280	290/300	Sep 18	$9.80	$0.20	49.00	$270.20	$299.80
280/290	310/320	Sep 18	$9.80	$0.20	49.00	$280.20	$319.80
288/290	310/320	Aug 14	$9.77	$0.23	42.48	$280.23	$319.77
315/320	350/355	Sep 4	$4.85	$0.15	32.33	$315.15	$354.85
315/320	345/350	Sep 11	$4.85	$0.15	32.33	$315.15	$349.85
270/280	310/320	Aug 14	$9.50	$0.50	19.00	$270.50	$319.50
285/290	345/350	Sep 11	$4.75	$0.25	19.00	$285.25	$349.75
298/300	310/320	Aug 14	$9.43	$0.57	16.54	$290.57	$319.43
280/282	300/302	Aug 7	$2.35	$0.15	15.67	$280.15	$302.35
290/292	340/342	Aug 14	$2.35	$0.15	15.67	$290.15	$342.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Sep 18	$0.10	$9.90	99.00
$350.00	$360.00	$370.00	Sep 18	$0.15	$9.85	65.67
$337.50	$340.00	$342.50	Aug 7	$0.05	$2.45	49.00
$380.00	$382.50	$385.00	Aug 7	$0.05	$2.45	49.00
$380.00	$390.00	$400.00	Sep 18	$0.25	$9.75	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Aug 21	$0.05	$4.95	99.00
$290.00	$295.00	$300.00	Aug 28	$0.05	$4.95	99.00
$327.50	$330.00	$332.50	Aug 7	$0.05	$2.45	49.00
$325.00	$330.00	$335.00	Aug 28	$0.10	$4.90	49.00
$285.00	$290.00	$295.00	Sep 4	$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. 81 found (best net $-8.50, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$335.00	1:2	Sep 11	-$8.50	$26.50
$385.00	$400.00	1:2	Sep 11	-$5.60	$9.40
$370.00	$385.00	1:2	Sep 4	-$8.25	$6.75
$360.00	$370.00	1:2	Aug 21	-$4.85	$5.15
$370.00	$385.00	1:2	Sep 11	-$10.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Aug 21	-$0.50	$9.50
$290.00	$280.00	1:2	Aug 21	-$1.15	$8.85
$280.00	$270.00	1:2	Aug 28	-$1.60	$8.40
$300.00	$290.00	1:2	Aug 21	-$1.65	$8.35
$280.00	$270.00	1:2	Sep 4	-$1.85	$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 8.77%, avg 2.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Sep 18	$29.40	0.53	1.4%	8.77%	10.14%	29	52
$340.00	Sep 11	$27.00	0.53	1.4%	8.05%	9.42%	6	--
$350.00	Sep 18	$25.40	0.48	4.4%	7.57%	11.93%	29	40
$345.00	Sep 11	$24.70	0.50	2.9%	7.36%	10.23%	1	--
$340.00	Sep 4	$24.10	0.53	1.4%	7.19%	8.56%	9	--
$350.00	Sep 11	$22.70	0.47	4.4%	6.77%	11.12%	1	--
$360.00	Sep 18	$21.80	0.44	7.3%	6.50%	13.84%	12	25
$345.00	Sep 4	$20.80	0.50	2.9%	6.20%	9.07%	18	--
$350.00	Sep 4	$20.00	0.47	4.4%	5.96%	10.32%	3	--
$340.00	Aug 28	$19.90	0.53	1.4%	5.93%	7.31%	17	5

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 19,692

Total Puts 14,666

Put/Call Ratio 0.74

Net Difference 5,026

Prior's Put/Call Breakdown

Total Calls 8,370

Total Puts 9,181

Put/Call Ratio 1.00

Net Difference -811

Prior 7-Day Put/Call Summary

Total Calls 105,027

Total Puts 71,821

Average Put/Call Ratio 0.71

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