APP - Options Database

APP

APPLOVIN CORP Class A

$236.85 -7.09%

(10/30 10:15) ◀

Friday, October 30, 2026 (10:20am)

▶ (10/30 10:25)

◀ 10/30 10:20 ▶

Option Volume

Detail

ℹ

Current (10/30 10:20am) 16,463

Calls: 5,718 (35%)

Puts: 10,745 (65%)

Prior (10/02) 29,120

Calls: 17,958 (62%)

Puts: 11,162 (38%)

Current vs Prior -43.46%

Calls: -68.16% (Calls)

Puts: -3.74% (Puts)

Prior 7-Day Total 409,453

Calls: 224,242 (55%)

Puts: 185,211 (45%)

Prior 7-Day Average 58,493

Calls: 32,034 (55%)

Puts: 26,458 (45%)

Current vs Prior 7-Day Avg -71.85%

Calls: -82.15%

Puts: -59.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30 10:20am) $26.82M

Calls: $5.72M (21%)

Puts: $21.10M (79%)

Prior (10/02) $31.70M

Calls: $15.41M (49%)

Puts: $16.29M (51%)

Current vs Prior -15.40%

Calls: -62.90%

Puts: +29.52%

Prior 7-Day Total $1.12B

Calls: $318.96M (28%)

Puts: $802.04M (72%)

Prior 7-Day Average $160.14M

Calls: $45.57M (28%)

Puts: $114.58M (72%)

Current vs Prior 7-Day Avg -83.25%

Calls: -87.46%

Puts: -81.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:20am) 1.88

Prior (10/02) 0.62

Current vs Prior +202.33%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +137.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30 10:20am) 414,701

Calls: 211,024 (51%)

Puts: 203,677 (49%)

Prior (10/02) 395,547

Calls: 212,853 (54%)

Puts: 182,694 (46%)

Current vs Prior +4.84%

Prior 7-Day Total 2,506,254

Calls: 1,370,344 (55%)

Puts: 1,135,910 (45%)

Prior 7-Day Average 358,036

Calls: 195,763 (55%)

Puts: 162,272 (45%)

Current vs Prior 7-Day Avg +15.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.84% | 16.95%20.20% | 24.57%

Prior 2.10% | 6.62%9.36% | 22.62%

Current vs Prior +35.47% | +156.00%+115.84% | +8.62%

Prior 7-Day Avg 4.61% | 7.97%8.98% | 20.32%

Current vs 7-Day Avg -38.36% | +112.75%+125.06% | +20.94%

Prior 7-Day Eod 2.10% | 6.62%18.32% | 24.13%

Current vs 7-Day Eod +35.47% | +156.00%+10.28% | +1.85%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.45% | 9.69%

Calls: 48.78% | 10.63%

Puts: 36.12% | 8.74%

Prior 26.57% | 15.16%

Calls: 17.03% | 13.76%

Puts: 36.12% | 16.57%

Current vs Prior +59.77% | -36.08%

Prior 7-Day Avg 17.28% | 16.78%

Calls: 17.98% | 14.36%

Puts: 16.58% | 19.20%

Current vs 7-Day Avg +145.72% | -42.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($21.10M) vs calls ($5.72M). Below-average activity with volume down 43% vs prior. Extreme bearish P/C ratio of 1.88 - heavy put buying. P/C ratio rising 202% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 64 of results (avg 7.1%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 20	8.20	8.70	$8.45	5.9%	297	0.28	1.5K
$265.00	Nov 27	12.60	13.40	$13.00	6.2%	2	0.37	20
$200.00	Nov 6	41.90	44.80	$43.35	6.7%	4	0.83	23
$260.00	Nov 6	10.70	11.50	$11.10	7.2%	141	0.37	317
$260.00	Nov 20	13.20	14.20	$13.70	7.3%	8	0.40	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	23.40	24.20	$23.80	3.4%	91	0.47	1.0K
$260.00	Nov 20	35.60	37.00	$36.30	3.9%	51	0.61	1.7K
$265.00	Nov 27	39.60	41.20	$40.40	4.0%	--	0.63	66
$250.00	Nov 20	29.10	30.30	$29.70	4.0%	125	0.54	2.4K
$245.00	Nov 20	26.10	27.20	$26.65	4.1%	1	0.51	97

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. 99 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Oct 30	11.20	14.90	$13.05	28.4%	1	0.97	10
$200.00	Oct 30	36.00	42.30	$39.15	16.1%	--	0.90	20
$230.00	Oct 30	6.10	8.70	$7.40	35.1%	11	0.88	3
$195.00	Nov 6	43.40	52.30	$47.85	18.6%	--	0.85	20
$190.00	Nov 20	50.60	56.60	$53.60	11.2%	1	0.85	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Oct 30	13.90	16.40	$15.15	16.5%	65	1.00	312
$255.00	Oct 30	15.80	18.60	$17.20	16.3%	103	1.00	477
$257.50	Oct 30	16.30	21.60	$18.95	28.0%	2	1.00	489
$260.00	Oct 30	20.70	23.50	$22.10	12.7%	78	1.00	640
$262.50	Oct 30	21.60	26.60	$24.10	20.7%	14	1.00	131

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 10.6K, top 972)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 30	0.30	0.45	$0.38	39.5%	314	0.12	13
$280.00	Nov 20	8.20	8.70	$8.45	5.9%	297	0.28	1.5K
$250.00	Oct 30	0.05	0.25	$0.15	133.3%	292	0.05	94
$240.00	Oct 30	1.20	1.60	$1.40	28.6%	284	0.34	26
$240.00	Nov 20	20.80	22.90	$21.85	9.6%	154	0.53	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Nov 6	17.40	19.00	$18.20	8.8%	972	0.44	231
$250.00	Nov 6	26.50	27.90	$27.20	5.1%	872	0.56	1.5K
$220.00	Nov 13	11.60	13.00	$12.30	11.4%	547	0.32	626
$245.00	Oct 30	7.70	8.90	$8.30	14.5%	463	0.91	1.4K
$235.00	Oct 30	1.30	1.80	$1.55	32.3%	394	0.36	563

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 39.0%, max 63.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Nov 6	Nov 27	143.3%	87.5%	63.8%	1	10
$220.00	Nov 6	Nov 20	145.0%	98.7%	46.9%	36	101
$240.00	Oct 30	Dec 11	104.5%	77.9%	34.2%	292	26
$235.00	Oct 30	Nov 20	101.2%	97.9%	3.4%	34	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Nov 6	Nov 20	145.7%	97.5%	49.4%	--	67
$272.50	Nov 6	Nov 20	146.0%	98.1%	48.8%	1	204
$277.50	Nov 6	Nov 20	144.1%	97.3%	48.0%	--	83
$240.00	Oct 30	Dec 11	104.5%	77.9%	34.2%	170	1.0K
$235.00	Oct 30	Dec 11	100.1%	76.6%	30.7%	396	563

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.97, avg 3.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$215.00	$245.00	Nov 27	$15.25	$14.75	$15.25	70%	0.97	$230.25
$240.00	$250.00	Dec 11	$3.00	$7.00	$3.00	55%	2.33	$243.00
$245.00	$250.00	Nov 27	$0.80	$4.20	$0.80	49%	5.25	$245.80
$225.00	$240.00	Dec 4	$7.40	$7.60	$7.40	64%	1.03	$232.40
$240.00	$242.50	Nov 13	$0.35	$2.15	$0.35	53%	6.14	$240.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$267.50	$265.00	Oct 30	$0.85	$1.65	$0.85	100%	1.94	$266.65
$247.50	$245.00	Nov 6	$0.10	$2.40	$0.10	54%	24.00	$247.40
$277.50	$275.00	Nov 6	$0.65	$1.85	$0.65	75%	2.85	$276.85
$270.00	$265.00	Nov 27	$2.10	$2.90	$2.10	66%	1.38	$267.90
$282.50	$280.00	Nov 6	$0.80	$1.70	$0.80	77%	2.13	$281.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 1.70, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$245.00	$247.50	Nov 13	$2.35	$2.35	$0.15	50%	15.67	$247.35
$255.00	$260.00	Nov 27	$2.60	$2.60	$2.40	57%	1.08	$257.60
$267.50	$270.00	Nov 20	$1.20	$1.20	$1.30	65%	0.92	$268.70
$257.50	$260.00	Nov 13	$1.25	$1.25	$1.25	59%	1.00	$258.75
$245.00	$247.50	Nov 6	$1.45	$1.45	$1.05	51%	1.38	$246.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$205.00	Nov 27	$3.15	$3.15	$1.85	73%	1.70	$206.85
$220.00	$205.00	Dec 11	$5.60	$5.60	$9.40	67%	0.60	$214.40
$205.00	$200.00	Dec 4	$2.50	$2.50	$2.50	76%	1.00	$202.50
$230.00	$220.00	Dec 11	$5.00	$5.00	$5.00	60%	1.00	$225.00
$200.00	$195.00	Nov 13	$2.10	$2.10	$2.90	80%	0.72	$197.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $14.95, cheapest $2.65)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Nov 6	Nov 20	$2.65	145.0%	98.7%
$237.50	Oct 30	Nov 6	$17.30	103.8%	146.0%
$235.00	Oct 30	Nov 6	$16.60	101.2%	146.6%
$240.00	Oct 30	Nov 6	$17.65	104.5%	150.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Oct 30	Nov 6	$16.82	103.8%	146.0%
$240.00	Oct 30	Nov 6	$16.95	104.5%	150.4%
$235.00	Oct 30	Nov 6	$16.65	100.1%	146.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.12% of stock, avg 15.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Oct 30	$2.40	$2.63	$5.03	$232.47	$242.53	2.12%
$240.00	Oct 30	$1.40	$4.00	$5.40	$234.60	$245.40	2.28%
$235.00	Oct 30	$4.10	$1.55	$5.65	$229.35	$240.65	2.39%
$242.50	Oct 30	$0.65	$5.85	$6.50	$236.00	$249.00	2.74%
$230.00	Oct 30	$7.40	$0.38	$7.78	$222.22	$237.78	3.28%
$245.00	Oct 30	$0.38	$8.30	$8.68	$236.32	$253.68	3.66%
$247.50	Oct 30	$0.33	$11.00	$11.33	$236.17	$258.83	4.78%
$250.00	Oct 30	$0.15	$12.50	$12.65	$237.35	$262.65	5.34%
$225.00	Oct 30	$13.05	$0.10	$13.15	$211.85	$238.15	5.55%
$252.50	Oct 30	$0.10	$15.15	$15.25	$237.25	$267.75	6.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.30% of stock, avg 12.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$230.00	Oct 30	$0.33	$0.38	$0.71	$229.29	$248.21
$245.00	$230.00	Oct 30	$0.38	$0.38	$0.76	$229.24	$245.76
$242.50	$230.00	Oct 30	$0.65	$0.38	$1.03	$228.97	$243.53
$247.50	$232.50	Oct 30	$0.33	$0.75	$1.08	$231.42	$248.58
$245.00	$232.50	Oct 30	$0.38	$0.75	$1.13	$231.37	$246.13
$242.50	$232.50	Oct 30	$0.65	$0.75	$1.40	$231.10	$243.90
$247.50	$200.00	Oct 30	$0.33	$1.65	$1.98	$198.02	$249.48
$245.00	$200.00	Oct 30	$0.38	$1.65	$2.03	$197.97	$247.03
$240.00	$230.00	Oct 30	$1.40	$0.38	$1.78	$228.22	$241.78
$240.00	$232.50	Oct 30	$1.40	$0.75	$2.15	$230.35	$242.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 8.09, avg credit $1.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
205/210	270/275	Nov 27	$4.45	$0.55	39%	8.09	$205.55	$274.45
205/210	275/280	Nov 27	$4.00	$1.00	42%	4.00	$206.00	$279.00
195/200	270/275	Nov 13	$3.60	$1.40	48%	2.57	$196.40	$273.60
210/215	270/275	Nov 13	$3.60	$1.40	39%	2.57	$211.40	$273.60
195/200	270/275	Nov 27	$3.25	$1.75	45%	1.86	$196.75	$273.25
195/200	275/280	Nov 27	$2.80	$2.20	47%	1.27	$197.20	$277.80
215/220	270/275	Nov 13	$3.40	$1.60	35%	2.13	$216.60	$273.40
200/205	270/275	Nov 13	$2.70	$2.30	45%	1.17	$202.30	$272.70
208/210	265/268	Nov 6	$1.35	$1.15	42%	1.17	$208.65	$266.35
215/220	270/275	Nov 27	$3.25	$1.75	33%	1.86	$216.75	$273.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$237.50	$240.00	$242.50	Oct 30	$0.25	$2.25	27%	9.00
$240.00	$245.00	$250.00	Nov 20	$0.15	$4.85	7%	32.33
$240.00	$245.00	$250.00	Dec 4	$0.15	$4.85	6%	32.33
$230.00	$235.00	$240.00	Nov 20	$0.20	$4.80	7%	24.00
$247.50	$250.00	$252.50	Oct 30	$0.13	$2.37	6%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$200.00	$210.00	$220.00	Nov 20	$0.45	$9.55	12%	21.22
$235.00	$237.50	$240.00	Oct 30	$0.29	$2.21	32%	7.62
$232.50	$235.00	$237.50	Oct 30	$0.28	$2.22	31%	7.93
$235.00	$240.00	$245.00	Dec 11	$0.05	$4.95	6%	99.00
$220.00	$225.00	$230.00	Nov 20	$0.10	$4.90	7%	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. 52 found (best net $-4.30, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$245.00	1:2	Nov 27	-$4.30	$25.70
$225.00	$230.00	1:2	Oct 30	-$1.75	$3.25
$230.00	$235.00	1:2	Oct 30	-$0.80	$4.20
$235.00	$237.50	1:2	Oct 30	-$0.70	$1.80
$237.50	$240.00	1:2	Oct 30	-$0.40	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$245.00	1:2	Dec 11	-$11.85	$13.15
$237.50	$235.00	1:2	Oct 30	-$0.47	$2.03
$232.50	$230.00	1:2	Oct 30	-$0.01	$2.49
$240.00	$237.50	1:2	Oct 30	-$1.26	$1.24
$220.00	$215.00	1:2	Oct 30	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 8.36%, avg 5.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Dec 11	$19.80	0.49	5.5%	8.36%	13.91%	2	--
$255.00	Dec 11	$17.90	0.46	7.7%	7.56%	15.22%	1	8
$260.00	Dec 11	$16.20	0.43	9.8%	6.84%	16.61%	3	--
$240.00	Dec 11	$23.30	0.55	1.3%	9.84%	11.17%	8	--
$260.00	Dec 4	$15.00	0.42	9.8%	6.33%	16.11%	23	27
$250.00	Dec 4	$18.40	0.48	5.5%	7.77%	13.32%	3	6
$265.00	Dec 4	$13.40	0.39	11.9%	5.66%	17.54%	2	1
$245.00	Dec 4	$20.20	0.51	3.4%	8.53%	11.97%	--	25
$240.00	Dec 4	$22.60	0.54	1.3%	9.54%	10.87%	1	1
$275.00	Dec 4	$10.70	0.33	16.1%	4.52%	20.62%	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 5,718

Total Puts 10,745

Put/Call Ratio 1.88

Net Difference -5,027

Prior's Put/Call Breakdown

Total Calls 17,958

Total Puts 11,162

Put/Call Ratio 0.62

Net Difference 6,796

Prior 7-Day Put/Call Summary

Total Calls 224,242

Total Puts 185,211

Average Put/Call Ratio 0.79

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