APP - Options Database

APP

APPLOVIN CORP A

$333.79 -20.11%

(8/6 10:20) ◀

Thursday, August 6, 2026 (10:25am)

▶ (8/6 10:30)

◀ 8/6 10:25 ▶

Option Volume

Detail

ℹ

Current (08/06 10:25am) 46,444

Calls: 25,227 (54%)

Puts: 21,217 (46%)

Prior (07/14) 5,483

Calls: 3,354 (61%)

Puts: 2,129 (39%)

Current vs Prior +747.05%

Calls: +652.15% (Calls)

Puts: +896.57% (Puts)

Prior 7-Day Total 210,015

Calls: 121,973 (58%)

Puts: 88,042 (42%)

Prior 7-Day Average 30,002

Calls: 17,424 (58%)

Puts: 12,577 (42%)

Current vs Prior 7-Day Avg +54.80%

Calls: +44.78%

Puts: +68.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 10:25am) $77.38M

Calls: $26.19M (34%)

Puts: $51.19M (66%)

Prior (07/14) $9.30M

Calls: $5.71M (61%)

Puts: $3.59M (39%)

Current vs Prior +731.91%

Calls: +358.30%

Puts: +1327.07%

Prior 7-Day Total $401.11M

Calls: $210.68M (53%)

Puts: $190.43M (47%)

Prior 7-Day Average $57.30M

Calls: $30.10M (53%)

Puts: $27.20M (47%)

Current vs Prior 7-Day Avg +35.05%

Calls: -12.98%

Puts: +88.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/06 10:25am) 0.84

Prior (07/14) 0.63

Current vs Prior +32.50%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +15.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/06 10:25am) 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 5.11% | 8.88%12.15% | 20.30%

Prior 11.80% | 13.93%15.79% | 22.58%

Current vs Prior -56.73% | -36.22%-23.07% | -10.10%

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

Current vs 7-Day Avg -55.14% | -35.72%-9.45% | -13.42%

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

Current vs 7-Day Eod -56.73% | -36.22%-22.33% | -10.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.84% | 15.86%

Calls: 12.87% | 16.95%

Puts: 18.82% | 14.77%

Prior 9.50% | 11.92%

Calls: 7.09% | 12.40%

Puts: 11.91% | 11.44%

Current vs Prior +66.74% | +33.05%

Prior 7-Day Avg 11.38% | 10.93%

Calls: 11.59% | 10.90%

Puts: 11.17% | 10.97%

Current vs 7-Day Avg +39.17% | +45.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($51.19M). Massive premium surge with dollar volume up 732% vs prior. Unusually high activity with volume up 747% vs prior - elevated interest. P/C ratio rising 32% - increased hedging/bearish positioning.

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
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	BULLISH	BULLISH
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 89 of results (avg 7.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 28	20.00	21.20	$20.60	5.8%	20	0.50	5
$370.00	Sep 18	18.00	19.20	$18.60	6.5%	10	0.38	30
$330.00	Sep 18	33.00	35.20	$34.10	6.5%	60	0.57	24
$290.00	Sep 18	56.10	59.90	$58.00	6.6%	--	0.77	19
$400.00	Sep 18	10.80	11.60	$11.20	7.1%	267	0.26	363

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 28	69.10	72.00	$70.55	4.1%	7	0.84	45
$390.00	Sep 18	67.00	69.90	$68.45	4.2%	13	0.70	187
$400.00	Aug 7	66.00	69.00	$67.50	4.4%	143	1.00	619
$330.00	Sep 18	27.90	29.20	$28.55	4.6%	124	0.43	363
$350.00	Sep 18	38.70	40.70	$39.70	5.0%	387	0.53	719

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 14	0.75	0.90	$0.83	18.1%	34	0.05	17

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Aug 7	53.30	60.00	$56.65	11.8%	1	1.00	--
$280.00	Aug 7	51.10	58.00	$54.55	12.6%	--	1.00	25
$285.00	Aug 7	46.30	52.50	$49.40	12.6%	--	0.99	21
$295.00	Aug 7	36.30	43.00	$39.65	16.9%	9	0.98	1
$297.50	Aug 7	34.50	39.70	$37.10	14.0%	18	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 7	44.60	48.60	$46.60	8.6%	104	1.00	488
$382.50	Aug 7	46.50	51.10	$48.80	9.4%	7	1.00	20
$385.00	Aug 7	47.50	55.00	$51.25	14.6%	50	1.00	106
$387.50	Aug 7	50.20	56.30	$53.25	11.5%	6	1.00	34
$390.00	Aug 7	53.60	59.90	$56.75	11.1%	79	1.00	276

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 23.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	0.05	0.15	$0.10	100.0%	533	0.01	997
$380.00	Aug 7	0.25	0.35	$0.30	33.3%	463	0.03	57
$350.00	Aug 7	2.25	2.95	$2.60	26.9%	445	0.23	26
$360.00	Aug 7	1.05	1.40	$1.23	28.5%	326	0.12	24
$370.00	Aug 7	0.50	0.70	$0.60	33.3%	318	0.06	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 7	0.25	0.35	$0.30	33.3%	1.3K	0.04	1.2K
$330.00	Aug 7	5.60	6.30	$5.95	11.8%	1.2K	0.42	526
$320.00	Aug 7	2.15	2.60	$2.38	18.9%	850	0.22	652
$287.50	Aug 7	0.00	0.15	$0.08	187.5%	672	0.01	725
$315.00	Aug 7	1.25	1.75	$1.50	33.3%	634	0.15	271

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 53.2%, max 94.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Aug 7	Sep 18	129.7%	68.8%	88.6%	800	1.4K
$395.00	Aug 7	Sep 4	130.1%	71.6%	81.8%	7	42
$390.00	Aug 7	Sep 18	124.9%	69.7%	79.2%	50	167
$280.00	Aug 7	Sep 18	122.3%	68.4%	78.7%	--	39
$392.50	Aug 7	Aug 21	126.0%	71.7%	75.6%	80	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Aug 7	Aug 14	140.8%	72.2%	94.9%	17	32
$400.00	Aug 7	Sep 18	129.7%	68.8%	88.6%	171	1.6K
$390.00	Aug 7	Sep 18	124.9%	69.4%	79.8%	92	463
$280.00	Aug 7	Sep 18	122.3%	68.4%	78.7%	296	573
$392.50	Aug 7	Aug 21	126.0%	71.7%	75.6%	24	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 24.00, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$372.50	$375.00	Aug 7	$0.10	$2.40	$0.10	24.00	$372.60
$375.00	$377.50	Aug 7	$0.10	$2.40	$0.10	24.00	$375.10
$372.50	$375.00	Aug 21	$0.10	$2.40	$0.10	24.00	$372.60
$390.00	$392.50	Aug 21	$0.10	$2.40	$0.10	24.00	$390.10
$362.50	$365.00	Aug 7	$0.13	$2.37	$0.13	18.23	$362.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$270.00	Aug 14	$0.20	$4.80	$0.20	24.00	$274.80
$282.50	$280.00	Aug 14	$0.10	$2.40	$0.10	24.00	$282.40
$305.00	$302.50	Aug 7	$0.12	$2.38	$0.12	19.83	$304.88
$287.50	$285.00	Aug 14	$0.14	$2.36	$0.14	16.86	$287.36
$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. 314 found (best R:R 39.00, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$295.00	Aug 7	$9.75	$9.75	$0.25	39.00	$294.75
$315.00	$320.00	Aug 28	$4.75	$4.75	$0.25	19.00	$319.75
$270.00	$290.00	Aug 21	$18.00	$18.00	$2.00	9.00	$288.00
$300.00	$310.00	Aug 14	$8.75	$8.75	$1.25	7.00	$308.75
$290.00	$300.00	Aug 21	$8.75	$8.75	$1.25	7.00	$298.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$395.00	$392.50	Aug 14	$2.40	$2.40	$0.10	24.00	$392.60
$380.00	$375.00	Sep 4	$4.75	$4.75	$0.25	19.00	$375.25
$400.00	$395.00	Aug 21	$4.70	$4.70	$0.30	15.67	$395.30
$350.00	$347.50	Aug 7	$2.30	$2.30	$0.20	11.50	$347.70
$345.00	$342.50	Aug 14	$2.30	$2.30	$0.20	11.50	$342.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $3.90, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Aug 21	Aug 28	$0.75	70.9%	69.9%
$400.00	Aug 7	Aug 14	$0.85	129.7%	75.7%
$397.50	Aug 7	Aug 14	$0.98	130.4%	76.4%
$395.00	Aug 7	Aug 14	$1.12	130.1%	76.1%
$392.50	Aug 7	Aug 14	$1.25	126.0%	75.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$397.50	Aug 7	Aug 14	$0.30	130.4%	76.4%
$277.50	Aug 7	Aug 14	$0.65	118.5%	73.4%
$392.50	Aug 7	Aug 14	$0.70	126.0%	75.6%
$282.50	Aug 7	Aug 14	$0.73	140.8%	72.2%
$280.00	Aug 7	Aug 14	$0.78	122.3%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 4.60% of stock, avg 14.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Aug 7	$9.40	$5.95	$15.35	$314.65	$345.35	4.60%
$335.00	Aug 7	$7.25	$8.50	$15.75	$319.25	$350.75	4.72%
$327.50	Aug 7	$11.05	$4.85	$15.90	$311.60	$343.40	4.76%
$332.50	Aug 7	$8.55	$7.40	$15.95	$316.55	$348.45	4.78%
$337.50	Aug 7	$6.20	$10.10	$16.30	$321.20	$353.80	4.88%
$340.00	Aug 7	$5.00	$11.55	$16.55	$323.45	$356.55	4.96%
$325.00	Aug 7	$12.90	$3.80	$16.70	$308.30	$341.70	5.00%
$342.50	Aug 7	$4.50	$12.45	$16.95	$325.55	$359.45	5.08%
$322.50	Aug 7	$14.80	$3.03	$17.83	$304.67	$340.33	5.34%
$345.00	Aug 7	$3.80	$14.65	$18.45	$326.55	$363.45	5.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.05% of stock, avg 9.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$345.00	$322.50	Aug 7	$3.80	$3.03	$6.83	$315.67	$351.83
$342.50	$322.50	Aug 7	$4.50	$3.03	$7.53	$314.97	$350.03
$345.00	$325.00	Aug 7	$3.80	$3.80	$7.60	$317.40	$352.60
$340.00	$322.50	Aug 7	$5.00	$3.03	$8.03	$314.47	$348.03
$342.50	$325.00	Aug 7	$4.50	$3.80	$8.30	$316.70	$350.80
$345.00	$327.50	Aug 7	$3.80	$4.85	$8.65	$318.85	$353.65
$340.00	$325.00	Aug 7	$5.00	$3.80	$8.80	$316.20	$348.80
$337.50	$322.50	Aug 7	$6.20	$3.03	$9.23	$313.27	$346.73
$342.50	$327.50	Aug 7	$4.50	$4.85	$9.35	$318.15	$351.85
$345.00	$330.00	Aug 7	$3.80	$5.95	$9.75	$320.25	$354.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 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
320/325	330/335	Sep 4	$4.85	$0.15	32.33	$320.15	$334.85
310/315	335/340	Sep 11	$4.85	$0.15	32.33	$310.15	$339.85
270/280	290/300	Aug 21	$9.67	$0.33	29.30	$270.33	$299.67
310/315	330/335	Aug 28	$4.80	$0.20	24.00	$310.20	$334.80
315/320	340/345	Sep 4	$4.80	$0.20	24.00	$315.20	$344.80
305/310	345/350	Sep 11	$4.80	$0.20	24.00	$305.20	$349.80
315/320	330/335	Aug 28	$4.75	$0.25	19.00	$315.25	$334.75
320/325	345/350	Aug 28	$4.75	$0.25	19.00	$320.25	$349.75
290/295	345/350	Sep 11	$4.75	$0.25	19.00	$290.25	$349.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Aug 28	$0.05	$4.95	99.00
$300.00	$310.00	$320.00	Sep 18	$0.15	$9.85	65.67
$360.00	$370.00	$380.00	Sep 18	$0.15	$9.85	65.67
$322.50	$325.00	$327.50	Aug 7	$0.05	$2.45	49.00
$357.50	$360.00	$362.50	Aug 7	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$285.00	$290.00	$295.00	Sep 4	$0.05	$4.95	99.00
$325.00	$327.50	$330.00	Aug 7	$0.05	$2.45	49.00
$320.00	$330.00	$340.00	Sep 18	$0.25	$9.75	39.00
$355.00	$360.00	$365.00	Aug 28	$0.15	$4.85	32.33
$315.00	$317.50	$320.00	Aug 7	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-8.75, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$335.00	1:2	Sep 11	-$8.75	$26.25
$385.00	$400.00	1:2	Sep 11	-$3.65	$11.35
$295.00	$320.00	1:2	Sep 4	-$15.30	$9.70
$370.00	$385.00	1:2	Sep 4	-$6.30	$8.70
$385.00	$390.00	1:2	Aug 14	-$1.20	$3.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Aug 21	-$0.46	$9.54
$290.00	$280.00	1:2	Aug 21	-$0.85	$9.15
$280.00	$270.00	1:2	Aug 28	-$1.21	$8.79
$300.00	$290.00	1:2	Aug 21	-$1.80	$8.20
$280.00	$270.00	1:2	Sep 4	-$2.05	$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 8.48%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Sep 18	$28.30	0.52	1.9%	8.48%	10.34%	88	52
$335.00	Sep 11	$27.40	0.54	0.4%	8.21%	8.57%	17	--
$340.00	Sep 11	$25.20	0.51	1.9%	7.55%	9.41%	19	--
$335.00	Sep 4	$24.40	0.53	0.4%	7.31%	7.67%	31	--
$350.00	Sep 18	$24.00	0.47	4.9%	7.19%	12.05%	66	40
$345.00	Sep 11	$23.00	0.49	3.4%	6.89%	10.25%	1	--
$340.00	Sep 4	$22.70	0.51	1.9%	6.80%	8.66%	15	--
$350.00	Sep 11	$21.10	0.46	4.9%	6.32%	11.18%	3	--
$335.00	Aug 28	$20.80	0.54	0.4%	6.23%	6.59%	8	--
$345.00	Sep 4	$20.70	0.47	3.4%	6.20%	9.56%	23	--

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 25,227

Total Puts 21,217

Put/Call Ratio 0.84

Net Difference 4,010

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 121,973

Total Puts 88,042

Average Put/Call Ratio 0.73

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