APP - Options Database

APP

APPLOVIN CORP A

$335.59 -19.68%

(8/6 10:10) ◀

Thursday, August 6, 2026 (10:15am)

▶ (8/6 10:20)

◀ 8/6 10:15 ▶

Option Volume

Detail

ℹ

Current (08/06 10:15am) 42,732

Calls: 23,426 (55%)

Puts: 19,306 (45%)

Prior (07/14) 5,483

Calls: 3,354 (61%)

Puts: 2,129 (39%)

Current vs Prior +679.35%

Calls: +598.45% (Calls)

Puts: +806.81% (Puts)

Prior 7-Day Total 200,614

Calls: 117,533 (59%)

Puts: 83,081 (41%)

Prior 7-Day Average 28,659

Calls: 16,790 (59%)

Puts: 11,868 (41%)

Current vs Prior 7-Day Avg +49.10%

Calls: +39.52%

Puts: +62.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 10:15am) $70.61M

Calls: $24.65M (35%)

Puts: $45.96M (65%)

Prior (07/14) $9.30M

Calls: $5.71M (61%)

Puts: $3.59M (39%)

Current vs Prior +659.11%

Calls: +331.43%

Puts: +1181.11%

Prior 7-Day Total $384.63M

Calls: $203.42M (53%)

Puts: $181.21M (47%)

Prior 7-Day Average $54.95M

Calls: $29.06M (53%)

Puts: $25.89M (47%)

Current vs Prior 7-Day Avg +28.51%

Calls: -15.16%

Puts: +77.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/06 10:15am) 0.82

Prior (07/14) 0.63

Current vs Prior +29.83%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +14.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 10:15am) 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 5.32% | 9.28%12.44% | 20.34%

Prior 11.80% | 13.93%15.79% | 22.58%

Current vs Prior -54.94% | -33.36%-21.21% | -9.92%

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

Current vs 7-Day Avg -53.28% | -32.84%-7.27% | -13.25%

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

Current vs 7-Day Eod -54.94% | -33.36%-20.46% | -10.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.34% | 18.25%

Calls: 19.65% | 12.30%

Puts: 13.04% | 24.20%

Prior 9.50% | 11.92%

Calls: 7.09% | 12.40%

Puts: 11.91% | 11.44%

Current vs Prior +72.00% | +53.10%

Prior 7-Day Avg 11.38% | 10.93%

Calls: 11.59% | 10.90%

Puts: 11.17% | 10.97%

Current vs 7-Day Avg +43.56% | +66.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($45.96M). Massive premium surge with dollar volume up 659% vs prior. Unusually high activity with volume up 679% 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
10:15	BEARISH	BULLISH	BULLISH
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	BULLISH	BULLISH
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 63 of results (avg 7.9%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	34.40	36.00	$35.20	4.5%	50	0.58	24
$300.00	Sep 18	52.00	55.10	$53.55	5.8%	9	0.73	51
$380.00	Aug 21	5.60	6.00	$5.80	6.9%	31	0.22	62
$320.00	Sep 18	39.50	42.50	$41.00	7.3%	3	0.63	48
$400.00	Sep 18	11.70	12.60	$12.15	7.4%	175	0.28	363

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	32.40	33.70	$33.05	3.9%	38	0.47	294
$395.00	Aug 21	60.60	63.50	$62.05	4.7%	1	0.84	70
$320.00	Sep 18	22.00	23.10	$22.55	4.9%	79	0.37	406
$325.00	Aug 14	9.10	9.60	$9.35	5.3%	138	0.35	46
$400.00	Aug 7	61.30	65.40	$63.35	6.5%	135	1.00	619

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. 166 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Aug 7	55.50	61.90	$58.70	10.9%	1	1.00	--
$280.00	Aug 7	53.20	59.60	$56.40	11.3%	--	0.99	25
$285.00	Aug 7	48.00	54.60	$51.30	12.9%	--	0.99	21
$295.00	Aug 7	38.00	44.50	$41.25	15.8%	9	0.98	1
$297.50	Aug 7	35.30	42.40	$38.85	18.3%	12	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Aug 7	43.50	50.00	$46.75	13.9%	3	1.00	20
$385.00	Aug 7	46.90	51.60	$49.25	9.5%	38	1.00	106
$387.50	Aug 7	48.50	55.00	$51.75	12.6%	6	1.00	34
$390.00	Aug 7	50.90	57.00	$53.95	11.3%	74	1.00	276
$392.50	Aug 7	53.60	60.00	$56.80	11.3%	23	1.00	48

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 21.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	0.05	0.15	$0.10	100.0%	511	0.01	997
$350.00	Aug 7	3.00	4.00	$3.50	28.6%	375	0.28	26
$380.00	Aug 7	0.30	0.40	$0.35	28.6%	332	0.04	57
$360.00	Aug 7	1.50	2.10	$1.80	33.3%	309	0.16	24
$370.00	Aug 7	0.70	1.00	$0.85	35.3%	308	0.08	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 7	0.15	0.35	$0.25	80.0%	1.1K	0.03	1.2K
$330.00	Aug 7	5.00	5.70	$5.35	13.1%	1.0K	0.37	526
$320.00	Aug 7	2.15	2.40	$2.28	11.0%	748	0.20	652
$287.50	Aug 7	0.05	0.15	$0.10	100.0%	671	0.01	725
$315.00	Aug 7	1.15	1.50	$1.33	26.3%	599	0.13	271

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 56.6%, max 86.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$402.50	Aug 7	Aug 21	140.1%	75.2%	86.4%	84	72
$400.00	Aug 7	Sep 18	128.8%	69.7%	84.7%	686	1.4K
$280.00	Aug 7	Sep 18	126.8%	69.0%	83.9%	--	39
$387.50	Aug 7	Aug 21	125.9%	71.2%	76.8%	143	13
$390.00	Aug 7	Sep 18	121.7%	69.2%	75.8%	49	167

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$402.50	Aug 7	Aug 21	140.1%	75.2%	86.4%	36	76
$400.00	Aug 7	Sep 18	128.8%	69.7%	84.7%	162	1.6K
$280.00	Aug 7	Sep 18	126.8%	69.0%	83.9%	247	573
$285.00	Aug 7	Sep 11	121.7%	68.8%	77.0%	53	320
$387.50	Aug 7	Aug 21	125.9%	71.2%	76.8%	7	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 26.78, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$377.50	$380.00	Aug 7	$0.10	$2.40	$0.10	24.00	$377.60
$387.50	$390.00	Aug 7	$0.10	$2.40	$0.10	24.00	$387.60
$395.00	$397.50	Aug 14	$0.10	$2.40	$0.10	24.00	$395.10
$385.00	$390.00	Aug 14	$0.22	$4.78	$0.22	21.73	$385.22
$372.50	$375.00	Aug 7	$0.12	$2.38	$0.12	19.83	$372.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$275.00	Aug 14	$0.18	$4.82	$0.18	26.78	$279.82
$305.00	$302.50	Aug 7	$0.10	$2.40	$0.10	24.00	$304.90
$275.00	$270.00	Aug 14	$0.22	$4.78	$0.22	21.73	$274.78
$285.00	$280.00	Aug 14	$0.27	$4.73	$0.27	17.52	$284.73
$282.50	$280.00	Aug 7	$0.15	$2.35	$0.15	15.67	$282.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$295.00	$297.50	Aug 7	$2.40	$2.40	$0.10	24.00	$297.40
$277.50	$280.00	Aug 7	$2.30	$2.30	$0.20	11.50	$279.80
$300.00	$310.00	Aug 21	$8.75	$8.75	$1.25	7.00	$308.75
$270.00	$290.00	Aug 28	$17.35	$17.35	$2.65	6.55	$287.35
$270.00	$290.00	Aug 21	$17.20	$17.20	$2.80	6.14	$287.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$357.50	Aug 7	$2.40	$2.40	$0.10	24.00	$357.60
$402.50	$400.00	Aug 21	$2.35	$2.35	$0.15	15.67	$400.15
$365.00	$360.00	Aug 21	$4.65	$4.65	$0.35	13.29	$360.35
$400.00	$395.00	Aug 21	$4.50	$4.50	$0.50	9.00	$395.50
$380.00	$370.00	Sep 4	$8.95	$8.95	$1.05	8.52	$371.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $3.98, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Aug 7	Aug 14	$1.10	128.8%	75.9%
$402.50	Aug 7	Aug 14	$1.15	140.1%	79.4%
$397.50	Aug 7	Aug 14	$1.30	124.8%	76.5%
$395.00	Aug 7	Aug 14	$1.42	116.3%	75.9%
$392.50	Aug 7	Aug 14	$1.60	116.6%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$402.50	Aug 7	Aug 14	$0.60	140.1%	79.4%
$280.00	Aug 7	Aug 14	$0.70	126.8%	75.3%
$400.00	Aug 7	Aug 14	$0.90	128.8%	75.9%
$270.00	Aug 14	Aug 21	$0.92	76.1%	72.5%
$285.00	Aug 7	Aug 14	$0.94	121.7%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 4.80% of stock, avg 14.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$335.00	Aug 7	$8.65	$7.45	$16.10	$318.90	$351.10	4.80%
$332.50	Aug 7	$10.50	$6.25	$16.75	$315.75	$349.25	4.99%
$330.00	Aug 7	$11.50	$5.35	$16.85	$313.15	$346.85	5.02%
$340.00	Aug 7	$6.65	$10.35	$17.00	$323.00	$357.00	5.07%
$337.50	Aug 7	$8.00	$9.20	$17.20	$320.30	$354.70	5.13%
$327.50	Aug 7	$13.40	$4.45	$17.85	$309.65	$345.35	5.32%
$342.50	Aug 7	$5.60	$12.30	$17.90	$324.60	$360.40	5.33%
$345.00	Aug 7	$4.85	$13.85	$18.70	$326.30	$363.70	5.57%
$325.00	Aug 7	$15.30	$3.55	$18.85	$306.15	$343.85	5.62%
$347.50	Aug 7	$4.25	$14.90	$19.15	$328.35	$366.65	5.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.32% of stock, avg 9.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$325.00	Aug 7	$4.25	$3.55	$7.80	$317.20	$355.30
$345.00	$325.00	Aug 7	$4.85	$3.55	$8.40	$316.60	$353.40
$347.50	$327.50	Aug 7	$4.25	$4.45	$8.70	$318.80	$356.20
$342.50	$325.00	Aug 7	$5.60	$3.55	$9.15	$315.85	$351.65
$345.00	$327.50	Aug 7	$4.85	$4.45	$9.30	$318.20	$354.30
$347.50	$330.00	Aug 7	$4.25	$5.35	$9.60	$320.40	$357.10
$342.50	$327.50	Aug 7	$5.60	$4.45	$10.05	$317.45	$352.55
$340.00	$325.00	Aug 7	$6.65	$3.55	$10.20	$314.80	$350.20
$345.00	$330.00	Aug 7	$4.85	$5.35	$10.20	$319.80	$355.20
$347.50	$332.50	Aug 7	$4.25	$6.25	$10.50	$322.00	$358.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 27.57, avg credit $4.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
270/280	300/310	Aug 21	$9.65	$0.35	27.57	$270.35	$309.65
305/308	320/325	Aug 14	$4.82	$0.18	26.78	$302.68	$324.82
315/320	335/340	Sep 4	$4.80	$0.20	24.00	$315.20	$339.80
300/305	350/355	Sep 11	$4.80	$0.20	24.00	$300.20	$354.80
300/310	320/330	Sep 18	$9.60	$0.40	24.00	$300.40	$329.60
300/305	335/340	Sep 11	$4.75	$0.25	19.00	$300.25	$339.75
292/295	312/318	Aug 14	$4.73	$0.27	17.52	$290.27	$317.23
325/330	345/350	Aug 21	$4.70	$0.30	15.67	$325.30	$349.70
285/290	330/335	Aug 28	$4.70	$0.30	15.67	$285.30	$334.70
310/315	345/350	Sep 11	$4.70	$0.30	15.67	$310.30	$349.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Aug 21	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Aug 28	$0.05	$4.95	99.00
$380.00	$382.50	$385.00	Aug 7	$0.05	$2.45	49.00
$370.00	$372.50	$375.00	Aug 14	$0.05	$2.45	49.00
$385.00	$390.00	$395.00	Sep 4	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$390.00	$400.00	Sep 18	$0.05	$9.95	199.00
$275.00	$280.00	$285.00	Aug 14	$0.09	$4.91	54.56
$297.50	$300.00	$302.50	Aug 7	$0.05	$2.45	49.00
$280.00	$285.00	$290.00	Aug 28	$0.10	$4.90	49.00
$290.00	$295.00	$300.00	Aug 28	$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. 82 found (best net $-10.85, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$335.00	1:2	Sep 11	-$10.85	$24.15
$385.00	$400.00	1:2	Sep 11	-$6.30	$8.70
$370.00	$385.00	1:2	Sep 4	-$7.20	$7.80
$385.00	$390.00	1:2	Aug 14	-$1.71	$3.29
$390.00	$392.50	1:2	Aug 7	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Aug 21	-$0.37	$9.63
$290.00	$280.00	1:2	Aug 21	-$0.89	$9.11
$280.00	$270.00	1:2	Aug 28	-$1.11	$8.89
$300.00	$290.00	1:2	Aug 21	-$1.45	$8.55
$280.00	$270.00	1:2	Sep 4	-$2.50	$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 8.91%, avg 2.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Sep 18	$29.90	0.53	1.3%	8.91%	10.22%	83	52
$350.00	Sep 18	$25.60	0.49	4.3%	7.63%	11.92%	56	40
$340.00	Sep 11	$25.40	0.52	1.3%	7.57%	8.88%	12	--
$345.00	Sep 11	$24.20	0.50	2.8%	7.21%	10.02%	1	--
$340.00	Sep 4	$24.00	0.52	1.3%	7.15%	8.47%	15	--
$350.00	Sep 11	$22.50	0.47	4.3%	6.70%	11.00%	3	--
$345.00	Sep 4	$22.10	0.49	2.8%	6.59%	9.39%	23	--
$360.00	Sep 18	$21.30	0.44	7.3%	6.35%	13.62%	13	25
$350.00	Sep 4	$20.40	0.46	4.3%	6.08%	10.37%	5	--
$340.00	Aug 28	$20.00	0.50	1.3%	5.96%	7.27%	19	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 23,426

Total Puts 19,306

Put/Call Ratio 0.82

Net Difference 4,120

Prior's Put/Call Breakdown

Total Calls 3,354

Total Puts 2,129

Put/Call Ratio 0.63

Net Difference 1,225

Prior 7-Day Put/Call Summary

Total Calls 117,533

Total Puts 83,081

Average Put/Call Ratio 0.72

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