APP - Options Database

APP

APPLOVIN CORP Class A

$272.56 +11.02%

(11/3 18:00) ◀

Wednesday, November 4, 2026 (2:05pm)

▶ (11/4 18:00)

◀ 11/4 14:07 ▶

Option Volume

Detail

ℹ

Current (11/04 2:05pm) 55,372

Calls: 31,349 (57%)

Puts: 24,023 (43%)

Prior (11/03) 27,803

Calls: 13,631 (49%)

Puts: 14,172 (51%)

Current vs Prior +99.16%

Calls: +129.98% (Calls)

Puts: +69.51% (Puts)

Prior 7-Day Total 282,816

Calls: 166,367 (59%)

Puts: 116,449 (41%)

Prior 7-Day Average 40,402

Calls: 23,766 (59%)

Puts: 16,635 (41%)

Current vs Prior 7-Day Avg +37.05%

Calls: +31.90%

Puts: +44.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 2:05pm) $89.41M

Calls: $51.24M (57%)

Puts: $38.17M (43%)

Prior (11/03) $43.48M

Calls: $26.23M (60%)

Puts: $17.25M (40%)

Current vs Prior +105.63%

Calls: +95.36%

Puts: +121.26%

Prior 7-Day Total $442.48M

Calls: $227.72M (51%)

Puts: $214.76M (49%)

Prior 7-Day Average $63.21M

Calls: $32.53M (51%)

Puts: $30.68M (49%)

Current vs Prior 7-Day Avg +41.45%

Calls: +57.51%

Puts: +24.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04 2:05pm) 0.77

Prior (11/03) 1.04

Current vs Prior -26.29%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -14.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 2:05pm) 431,831

Calls: 217,464 (50%)

Puts: 214,367 (50%)

Prior (11/03) 415,982

Calls: 209,936 (50%)

Puts: 206,046 (50%)

Current vs Prior +3.81%

Prior 7-Day Total 2,612,927

Calls: 1,409,635 (54%)

Puts: 1,203,292 (46%)

Prior 7-Day Average 373,275

Calls: 201,376 (54%)

Puts: 171,898 (46%)

Current vs Prior 7-Day Avg +15.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 15.74% | 17.12%18.51% | 23.33%

Prior 2.45% | 17.21%20.32% | 24.90%

Current vs Prior +542.52% | -0.53%-8.92% | -6.29%

Prior 7-Day Avg 4.42% | 9.26%10.31% | 21.15%

Current vs 7-Day Avg +256.50% | +84.75%+79.58% | +10.32%

Prior 7-Day Eod 2.45% | 17.21%20.41% | 25.40%

Current vs 7-Day Eod +542.52% | -0.53%-9.30% | -8.12%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.46% | 5.36%

Calls: 7.66% | 5.66%

Puts: 7.27% | 5.06%

Prior 41.99% | 9.86%

Calls: 34.80% | 10.95%

Puts: 49.18% | 8.78%

Current vs Prior -82.23% | -45.64%

Prior 7-Day Avg 18.68% | 14.21%

Calls: 16.20% | 13.73%

Puts: 21.17% | 14.69%

Current vs 7-Day Avg -60.07% | -62.28%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. Above-average activity with volume up 99% vs prior. P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 230 of results (avg 7.1%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Nov 6	16.90	17.40	$17.15	2.9%	868	0.48	1.1K
$227.50	Nov 6	50.00	51.60	$50.80	3.1%	15	0.83	77
$250.00	Dec 18	41.40	42.80	$42.10	3.3%	35	0.67	181
$250.00	Nov 6	33.40	34.80	$34.10	4.1%	130	0.70	414
$260.00	Dec 18	35.70	37.20	$36.45	4.1%	637	0.62	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Dec 18	44.30	45.50	$44.90	2.7%	36	0.59	1.1K
$280.00	Dec 18	32.10	33.00	$32.55	2.8%	182	0.48	911
$297.50	Nov 20	38.60	39.70	$39.15	2.8%	27	0.61	27
$320.00	Dec 18	58.10	59.90	$59.00	3.1%	45	0.68	540
$290.00	Dec 18	38.00	39.20	$38.60	3.1%	47	0.54	676

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. 159 found (avg delta 0.66, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Nov 6	54.30	59.20	$56.75	8.6%	29	0.87	66
$222.50	Nov 6	52.30	55.40	$53.85	5.8%	--	0.86	35
$225.00	Nov 6	50.20	54.60	$52.40	8.4%	11	0.85	27
$220.00	Nov 20	57.00	60.70	$58.85	6.3%	9	0.84	132
$227.50	Nov 6	50.00	51.60	$50.80	3.1%	15	0.83	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 6	50.90	53.30	$52.10	4.6%	5	0.80	15
$325.00	Nov 13	56.20	59.80	$58.00	6.2%	3	0.79	30
$315.00	Nov 6	46.50	49.70	$48.10	6.7%	2	0.77	17
$320.00	Nov 13	52.70	56.10	$54.40	6.2%	2	0.77	8
$312.50	Nov 6	44.80	47.30	$46.05	5.4%	--	0.76	10

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 26.0K, top 870)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Dec 4	19.00	21.60	$20.30	12.8%	870	0.45	10
$280.00	Nov 6	16.90	17.40	$17.15	2.9%	868	0.48	1.1K
$290.00	Nov 20	16.60	17.80	$17.20	7.0%	816	0.43	1.2K
$300.00	Nov 6	9.10	10.00	$9.55	9.4%	779	0.33	1.4K
$320.00	Nov 6	4.40	5.00	$4.70	12.8%	646	0.20	572

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Nov 6	10.80	11.70	$11.25	8.0%	644	0.30	1.2K
$277.50	Nov 6	22.50	23.70	$23.10	5.2%	642	0.50	20
$240.00	Nov 20	10.10	11.00	$10.55	8.5%	490	0.25	1.0K
$250.00	Nov 20	13.30	14.60	$13.95	9.3%	396	0.31	2.0K
$270.00	Nov 20	22.00	23.80	$22.90	7.9%	387	0.44	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 169.1%, max 242.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Nov 6	Dec 18	267.2%	78.1%	242.1%	133	1.2K
$250.00	Nov 6	Dec 18	262.4%	76.9%	241.2%	165	595
$260.00	Nov 6	Dec 18	259.1%	76.5%	238.9%	1.0K	885
$230.00	Nov 6	Dec 18	265.9%	78.5%	238.5%	160	324
$270.00	Nov 6	Dec 18	254.1%	76.7%	231.5%	613	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Nov 6	Dec 18	267.2%	78.1%	242.1%	478	1.4K
$250.00	Nov 6	Dec 18	262.4%	76.9%	241.2%	800	2.9K
$260.00	Nov 6	Dec 18	259.1%	76.5%	238.9%	490	1.9K
$230.00	Nov 6	Dec 18	265.9%	78.5%	238.5%	241	1.5K
$270.00	Nov 6	Dec 18	254.1%	76.7%	231.5%	443	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 0.69, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$230.00	$240.00	Dec 18	$5.90	$4.10	$5.90	77%	0.69	$235.90
$300.00	$310.00	Dec 11	$2.40	$7.60	$2.40	40%	3.17	$302.40
$225.00	$230.00	Dec 4	$2.70	$2.30	$2.70	81%	0.85	$227.70
$235.00	$255.00	Dec 11	$13.30	$6.70	$13.30	76%	0.50	$248.30
$310.00	$315.00	Dec 4	$0.50	$4.50	$0.50	34%	9.00	$310.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$305.00	Nov 20	$2.80	$2.20	$2.80	68%	0.79	$307.20
$285.00	$282.50	Nov 13	$0.80	$1.70	$0.80	54%	2.12	$284.20
$310.00	$305.00	Nov 13	$3.05	$1.95	$3.05	71%	0.64	$306.95
$255.00	$252.50	Nov 13	$0.45	$2.05	$0.45	34%	4.56	$254.55
$292.50	$290.00	Nov 6	$1.15	$1.35	$1.15	61%	1.17	$291.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 1.08, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$277.50	Nov 13	$1.70	$1.70	$0.80	47%	2.12	$276.70
$295.00	$300.00	Dec 4	$2.35	$2.35	$2.65	58%	0.89	$297.35
$287.50	$290.00	Nov 13	$1.35	$1.35	$1.15	56%	1.17	$288.85
$305.00	$310.00	Dec 4	$1.95	$1.95	$3.05	63%	0.64	$306.95
$282.50	$285.00	Nov 6	$1.30	$1.30	$1.20	54%	1.08	$283.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$260.00	Dec 18	$5.20	$5.20	$4.80	57%	1.08	$264.80
$260.00	$250.00	Dec 11	$4.40	$4.40	$5.60	62%	0.79	$255.60
$260.00	$250.00	Dec 18	$4.40	$4.40	$5.60	62%	0.79	$255.60
$240.00	$230.00	Dec 18	$3.30	$3.30	$6.70	73%	0.49	$236.70
$252.50	$250.00	Nov 13	$1.65	$1.65	$0.85	68%	1.94	$250.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $2.04, cheapest $3.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$257.50	Nov 6	Nov 13	$1.35	260.8%	135.2%
$255.00	Nov 6	Nov 13	$1.25	260.6%	135.3%
$260.00	Nov 6	Nov 13	$1.55	259.1%	134.2%
$265.00	Nov 6	Nov 13	$1.80	257.1%	133.0%
$262.50	Nov 6	Nov 13	$1.55	258.1%	135.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Nov 6	Nov 20	$3.70	248.8%	109.0%
$287.50	Nov 6	Nov 20	$3.70	243.8%	106.9%
$257.50	Nov 6	Nov 13	$1.65	260.8%	135.2%
$255.00	Nov 6	Nov 13	$1.70	260.6%	135.3%
$260.00	Nov 6	Nov 13	$1.60	259.1%	134.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 15.19% of stock, avg 18.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.50	Nov 6	$18.30	$23.10	$41.40	$236.10	$318.90	15.19%
$272.50	Nov 6	$20.90	$20.80	$41.70	$230.80	$314.20	15.30%
$275.00	Nov 6	$19.70	$22.00	$41.70	$233.30	$316.70	15.30%
$270.00	Nov 6	$22.30	$19.50	$41.80	$228.20	$311.80	15.34%
$282.50	Nov 6	$16.10	$25.75	$41.85	$240.65	$324.35	15.35%
$280.00	Nov 6	$17.15	$24.75	$41.90	$238.10	$321.90	15.37%
$267.50	Nov 6	$23.55	$18.40	$41.95	$225.55	$309.45	15.39%
$265.00	Nov 6	$25.05	$17.30	$42.35	$222.65	$307.35	15.54%
$285.00	Nov 6	$14.80	$27.60	$42.40	$242.60	$327.40	15.56%
$262.50	Nov 6	$26.60	$16.10	$42.70	$219.80	$305.20	15.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 9.98% of stock, avg 14.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$240.00	Dec 18	$12.75	$14.45	$27.20	$212.80	$347.20
$315.00	$250.00	Dec 11	$13.20	$16.95	$30.15	$219.85	$345.15
$320.00	$250.00	Dec 18	$12.75	$18.05	$30.80	$219.20	$350.80
$290.00	$267.50	Nov 6	$13.15	$18.40	$31.55	$235.95	$321.55
$287.50	$267.50	Nov 6	$14.00	$18.40	$32.40	$235.10	$319.90
$310.00	$240.00	Dec 18	$15.35	$14.45	$29.80	$210.20	$339.80
$310.00	$250.00	Dec 11	$15.00	$16.95	$31.95	$218.05	$341.95
$305.00	$260.00	Nov 27	$13.15	$19.55	$32.70	$227.30	$337.70
$285.00	$267.50	Nov 6	$14.80	$18.40	$33.20	$234.30	$318.20
$290.00	$270.00	Nov 6	$13.15	$19.50	$32.65	$237.35	$322.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 2.45, avg credit $2.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
240/245	315/320	Dec 4	$3.55	$1.45	39%	2.45	$241.45	$318.55
235/240	315/320	Dec 4	$3.25	$1.75	42%	1.86	$236.75	$318.25
240/245	320/325	Dec 4	$3.25	$1.75	42%	1.86	$241.75	$323.25
230/235	315/320	Dec 4	$3.10	$1.90	44%	1.63	$231.90	$318.10
220/225	315/320	Dec 4	$2.85	$2.15	49%	1.33	$222.15	$317.85
250/255	315/320	Dec 4	$3.65	$1.35	33%	2.70	$251.35	$318.65
225/230	315/320	Dec 4	$2.95	$2.05	47%	1.44	$227.05	$317.95
232/235	298/300	Nov 6	$1.65	$0.85	45%	1.94	$233.35	$299.15
238/240	298/300	Nov 6	$1.70	$0.80	42%	2.12	$238.30	$299.20
245/250	315/320	Dec 4	$3.45	$1.55	36%	2.23	$246.55	$318.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Dec 18	$0.25	$9.75	11%	39.00
$285.00	$290.00	$295.00	Dec 4	$0.10	$4.90	6%	49.00
$295.00	$300.00	$305.00	Nov 27	$0.15	$4.85	6%	32.33
$262.50	$265.00	$267.50	Nov 6	$0.05	$2.45	4%	49.00
$305.00	$310.00	$315.00	Nov 20	$0.15	$4.85	6%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Dec 18	$0.25	$9.75	10%	39.00
$230.00	$240.00	$250.00	Dec 18	$0.30	$9.70	10%	32.33
$260.00	$265.00	$270.00	Nov 27	$0.05	$4.95	6%	99.00
$250.00	$255.00	$260.00	Dec 4	$0.10	$4.90	6%	49.00
$225.00	$230.00	$235.00	Dec 11	$0.10	$4.90	5%	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. 3 found (best net $-4.50, 3 credits)

CALLS (0)

No calls found

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$220.00	1:2	Nov 20	-$4.50	$0.50
$230.00	$220.00	1:2	Dec 18	-$5.75	$4.25
$240.00	$230.00	1:2	Dec 18	-$7.85	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 8.07%, avg 5.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Dec 18	$22.00	0.46	6.4%	8.07%	14.47%	47	358
$280.00	Dec 18	$26.10	0.51	2.7%	9.58%	12.31%	118	385
$300.00	Dec 18	$18.30	0.41	10.1%	6.71%	16.78%	522	945
$310.00	Dec 18	$14.60	0.36	13.7%	5.36%	19.09%	111	409
$285.00	Dec 11	$21.70	0.49	4.6%	7.96%	12.53%	11	1
$290.00	Dec 11	$19.80	0.46	6.4%	7.26%	13.66%	10	7
$300.00	Dec 11	$16.40	0.41	10.1%	6.02%	16.08%	8	39
$310.00	Dec 11	$14.00	0.36	13.7%	5.14%	18.87%	12	2
$275.00	Dec 11	$26.10	0.54	0.9%	9.58%	10.47%	1	--
$290.00	Dec 4	$19.00	0.45	6.4%	6.97%	13.37%	870	10

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 31,349

Total Puts 24,023

Put/Call Ratio 0.77

Net Difference 7,326

Prior's Put/Call Breakdown

Total Calls 13,631

Total Puts 14,172

Put/Call Ratio 1.04

Net Difference -541

Prior 7-Day Put/Call Summary

Total Calls 166,367

Total Puts 116,449

Average Put/Call Ratio 0.89

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