APP - Options Database

APP

APPLOVIN CORP Class A

$352.16 +29.59%

(11/5 09:40) ◀

Thursday, November 5, 2026 (9:45am)

▶ (11/5 09:50)

◀ 11/5 09:45 ▶

Option Volume

Detail

ℹ

Current (11/05 9:45am) 53,143

Calls: 35,373 (67%)

Puts: 17,770 (33%)

Prior (10/30) 6,915

Calls: 2,251 (33%)

Puts: 4,664 (67%)

Current vs Prior +668.52%

Calls: +1471.43% (Calls)

Puts: +281.00% (Puts)

Prior 7-Day Total 229,991

Calls: 124,060 (54%)

Puts: 105,931 (46%)

Prior 7-Day Average 32,855

Calls: 17,722 (54%)

Puts: 15,133 (46%)

Current vs Prior 7-Day Avg +61.75%

Calls: +99.59%

Puts: +17.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 9:45am) $110.87M

Calls: $102.54M (92%)

Puts: $8.33M (8%)

Prior (10/30) $11.90M

Calls: $2.52M (21%)

Puts: $9.38M (79%)

Current vs Prior +831.59%

Calls: +3970.05%

Puts: -11.23%

Prior 7-Day Total $314.34M

Calls: $174.52M (56%)

Puts: $139.82M (44%)

Prior 7-Day Average $44.91M

Calls: $24.93M (56%)

Puts: $19.97M (44%)

Current vs Prior 7-Day Avg +146.89%

Calls: +311.29%

Puts: -58.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:45am) 0.50

Prior (10/30) 2.07

Current vs Prior -75.75%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -47.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 9:45am) 463,601

Calls: 233,037 (50%)

Puts: 230,564 (50%)

Prior (10/30) 414,701

Calls: 211,024 (51%)

Puts: 203,677 (49%)

Current vs Prior +11.79%

Prior 7-Day Total 2,709,108

Calls: 1,405,165 (52%)

Puts: 1,303,943 (48%)

Prior 7-Day Average 387,015

Calls: 200,737 (52%)

Puts: 186,277 (48%)

Current vs Prior 7-Day Avg +19.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.89% | 9.70%12.78% | 17.65%

Prior 15.74% | 17.12%18.51% | 23.33%

Current vs Prior -56.25% | -43.34%-30.96% | -24.37%

Prior 7-Day Avg 7.42% | 11.87%14.24% | 23.63%

Current vs 7-Day Avg -7.17% | -18.27%-10.25% | -25.30%

Prior 7-Day Eod 15.74% | 17.12%17.72% | 22.87%

Current vs 7-Day Eod -56.25% | -43.34%-27.88% | -22.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.66% | 11.38%

Calls: 4.69% | 12.22%

Puts: 2.62% | 10.53%

Prior 7.46% | 5.36%

Calls: 7.66% | 5.66%

Puts: 7.27% | 5.06%

Current vs Prior -50.94% | +112.31%

Prior 7-Day Avg 16.68% | 9.34%

Calls: 14.59% | 8.95%

Puts: 18.77% | 9.73%

Current vs 7-Day Avg -78.06% | +21.84%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($102.54M) vs puts ($8.33M). Massive premium surge with dollar volume up 832% vs prior. Dollar volume significantly above 7-day average (147% higher). Unusually high activity with volume up 669% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	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 119 of results (avg 6.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Nov 20	32.90	33.50	$33.20	1.8%	184	0.71	1.1K
$335.00	Nov 6	22.00	22.50	$22.25	2.2%	126	0.75	348
$330.00	Nov 6	25.80	26.40	$26.10	2.3%	921	0.80	1.6K
$350.00	Nov 20	21.10	21.60	$21.35	2.3%	963	0.55	1.6K
$360.00	Nov 20	16.50	16.90	$16.70	2.4%	534	0.47	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 6	26.20	26.60	$26.40	1.5%	28	0.75	--
$362.50	Nov 6	17.20	17.50	$17.35	1.7%	26	0.61	--
$400.00	Nov 20	51.70	52.80	$52.25	2.1%	53	0.79	378
$360.00	Nov 20	23.40	23.90	$23.65	2.1%	11	0.53	262
$370.00	Nov 6	22.30	22.80	$22.55	2.2%	5	0.70	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Nov 6	0.70	0.80	$0.75	13.3%	197	0.06	507

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	0.80	0.90	$0.85	11.8%	605	0.06	8

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Nov 6	68.00	73.50	$70.75	7.8%	20	1.00	128
$285.00	Nov 6	64.50	70.00	$67.25	8.2%	86	1.00	564
$287.50	Nov 6	62.50	69.30	$65.90	10.3%	16	1.00	132
$290.00	Nov 6	60.10	64.00	$62.05	6.3%	84	1.00	685
$292.50	Nov 6	57.90	62.60	$60.25	7.8%	5	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Nov 13	58.30	67.90	$63.10	15.2%	18	0.89	--
$380.00	Nov 6	29.50	31.60	$30.55	6.9%	4	0.80	--
$400.00	Nov 20	51.70	52.80	$52.25	2.1%	53	0.79	378
$420.00	Dec 18	67.90	77.60	$72.75	13.3%	6	0.77	240
$375.00	Nov 6	26.20	26.60	$26.40	1.5%	28	0.75	--

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 29.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	1.00	1.10	$1.05	9.5%	2.2K	0.08	345
$350.00	Nov 6	12.50	13.10	$12.80	4.7%	2.0K	0.55	1.5K
$360.00	Nov 6	8.20	8.40	$8.30	2.4%	1.9K	0.42	1.1K
$350.00	Nov 20	21.10	21.60	$21.35	2.3%	963	0.55	1.6K
$400.00	Nov 13	2.95	3.60	$3.28	19.8%	962	0.16	577

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	0.80	0.90	$0.85	11.8%	605	0.06	8
$300.00	Nov 6	0.35	0.50	$0.43	34.9%	580	0.03	72
$290.00	Nov 20	2.30	2.50	$2.40	8.3%	461	0.09	1.1K
$340.00	Dec 18	20.80	22.70	$21.75	8.7%	289	0.39	301
$300.00	Nov 20	3.30	3.60	$3.45	8.7%	251	0.12	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 108.2%, max 140.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Nov 6	Dec 4	141.6%	59.0%	140.1%	121	378
$330.00	Nov 6	Dec 18	139.9%	58.7%	138.4%	1.1K	2.3K
$380.00	Nov 6	Dec 18	142.4%	59.8%	138.2%	775	1.1K
$370.00	Nov 6	Dec 18	141.6%	59.5%	138.0%	508	1.0K
$345.00	Nov 6	Dec 4	136.8%	57.7%	137.1%	248	191

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Nov 6	Dec 4	141.6%	59.0%	140.1%	59	23
$330.00	Nov 6	Dec 18	139.9%	58.7%	138.4%	174	200
$380.00	Nov 6	Dec 18	142.4%	59.8%	138.2%	10	549
$370.00	Nov 6	Dec 18	141.6%	59.5%	138.0%	41	300
$350.00	Nov 6	Dec 18	136.0%	57.7%	135.6%	223	523

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 9.00, avg 4.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$297.50	Nov 13	$0.25	$2.25	$0.25	93%	9.00	$295.25
$285.00	$287.50	Nov 13	$0.55	$1.95	$0.55	95%	3.55	$285.55
$355.00	$370.00	Dec 11	$5.40	$9.60	$5.40	52%	1.78	$360.40
$320.00	$325.00	Dec 4	$2.20	$2.80	$2.20	74%	1.27	$322.20
$325.00	$330.00	Nov 27	$2.15	$2.85	$2.15	73%	1.33	$327.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$285.00	Dec 4	$0.25	$9.75	$0.25	14%	39.00	$294.75
$330.00	$325.00	Nov 27	$1.15	$3.85	$1.15	30%	3.35	$328.85
$347.50	$345.00	Nov 13	$0.80	$1.70	$0.80	42%	2.12	$346.70
$300.00	$295.00	Dec 4	$0.60	$4.40	$0.60	16%	7.33	$299.40
$315.00	$312.50	Nov 13	$0.30	$2.20	$0.30	16%	7.33	$314.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 1.23, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$360.00	Nov 27	$3.30	$3.30	$1.70	48%	1.94	$358.30
$400.00	$405.00	Nov 27	$1.55	$1.55	$3.45	78%	0.45	$401.55
$365.00	$370.00	Dec 4	$2.60	$2.60	$2.40	54%	1.08	$367.60
$390.00	$395.00	Dec 4	$1.70	$1.70	$3.30	69%	0.52	$391.70
$370.00	$375.00	Nov 27	$2.15	$2.15	$2.85	60%	0.75	$372.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$300.00	Nov 13	$1.38	$1.38	$1.12	88%	1.23	$301.12
$310.00	$300.00	Dec 11	$2.90	$2.90	$7.10	78%	0.41	$307.10
$325.00	$310.00	Dec 4	$4.45	$4.45	$10.55	71%	0.42	$320.55
$340.00	$330.00	Dec 18	$4.45	$4.45	$5.55	62%	0.80	$335.55
$350.00	$330.00	Nov 27	$8.10	$8.10	$11.90	55%	0.68	$341.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.94, cheapest $4.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Nov 6	Nov 13	$5.00	142.1%	76.7%
$360.00	Nov 6	Nov 13	$5.20	141.4%	77.5%
$362.50	Nov 6	Nov 13	$5.15	141.8%	78.0%
$365.00	Nov 6	Nov 13	$5.00	141.8%	79.4%
$357.50	Nov 6	Nov 13	$5.40	141.3%	79.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Nov 6	Nov 13	$4.65	142.1%	76.7%
$360.00	Nov 6	Nov 13	$4.70	141.4%	77.5%
$365.00	Nov 6	Nov 13	$4.35	141.8%	79.4%
$357.50	Nov 6	Nov 13	$4.75	141.3%	79.8%
$345.00	Nov 6	Nov 13	$5.00	136.8%	78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 6.50% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Nov 6	$11.45	$11.45	$22.90	$329.60	$375.40	6.50%
$350.00	Nov 6	$12.80	$10.25	$23.05	$326.95	$373.05	6.55%
$347.50	Nov 6	$14.10	$9.00	$23.10	$324.40	$370.60	6.56%
$355.00	Nov 6	$10.45	$12.85	$23.30	$331.70	$378.30	6.62%
$357.50	Nov 6	$9.25	$14.25	$23.50	$334.00	$381.00	6.67%
$345.00	Nov 6	$15.65	$8.00	$23.65	$321.35	$368.65	6.72%
$360.00	Nov 6	$8.30	$15.75	$24.05	$335.95	$384.05	6.83%
$342.50	Nov 6	$17.10	$7.05	$24.15	$318.35	$366.65	6.86%
$340.00	Nov 6	$18.70	$6.10	$24.80	$315.20	$364.80	7.04%
$362.50	Nov 6	$7.45	$17.35	$24.80	$337.70	$387.30	7.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.21% of stock, avg 7.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$315.00	Nov 20	$5.25	$6.05	$11.30	$303.70	$411.30
$400.00	$320.00	Nov 20	$5.25	$7.20	$12.45	$307.55	$412.45
$365.00	$342.50	Nov 6	$6.65	$7.05	$13.70	$328.80	$378.70
$390.00	$315.00	Nov 20	$7.30	$6.05	$13.35	$301.65	$403.35
$365.00	$345.00	Nov 6	$6.65	$8.00	$14.65	$330.35	$379.65
$390.00	$320.00	Nov 20	$7.30	$7.20	$14.50	$305.50	$404.50
$362.50	$342.50	Nov 6	$7.45	$7.05	$14.50	$328.00	$377.00
$362.50	$345.00	Nov 6	$7.45	$8.00	$15.45	$329.55	$377.95
$365.00	$347.50	Nov 6	$6.65	$9.00	$15.65	$331.85	$380.65
$360.00	$342.50	Nov 6	$8.30	$7.05	$15.35	$327.15	$375.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 1.17, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
295/300	400/405	Nov 27	$2.70	$2.30	64%	1.17	$297.30	$402.70
300/302	385/390	Nov 13	$2.53	$2.47	62%	1.02	$299.97	$387.53
290/295	400/405	Nov 27	$2.25	$2.75	67%	0.82	$292.75	$402.25
300/305	400/405	Nov 27	$2.35	$2.65	62%	0.89	$302.65	$402.35
305/310	400/405	Nov 27	$2.40	$2.60	60%	0.92	$307.60	$402.40
300/302	375/380	Nov 13	$2.63	$2.37	55%	1.11	$299.87	$377.63
295/300	380/385	Nov 27	$2.75	$2.25	52%	1.22	$297.25	$382.75
285/290	400/405	Nov 27	$1.90	$3.10	69%	0.61	$288.10	$401.90
300/302	380/385	Nov 13	$2.38	$2.62	59%	0.91	$300.12	$382.38
295/300	395/400	Nov 27	$2.25	$2.75	61%	0.82	$297.75	$397.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Nov 20	$0.25	$9.75	15%	39.00
$380.00	$390.00	$400.00	Dec 18	$0.20	$9.80	10%	49.00
$320.00	$330.00	$340.00	Dec 18	$0.25	$9.75	11%	39.00
$380.00	$390.00	$400.00	Nov 20	$0.40	$9.60	12%	24.00
$340.00	$350.00	$360.00	Dec 18	$0.35	$9.65	11%	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Dec 18	$0.10	$9.90	11%	99.00
$360.00	$370.00	$380.00	Nov 20	$0.35	$9.65	15%	27.57
$310.00	$320.00	$330.00	Dec 18	$0.25	$9.75	10%	39.00
$330.00	$340.00	$350.00	Nov 20	$0.65	$9.35	15%	14.38
$340.00	$350.00	$360.00	Dec 18	$0.40	$9.60	11%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-3.05, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$415.00	1:2	Nov 6	-$0.07	$4.93
$415.00	$420.00	1:2	Nov 6	-$0.10	$4.90
$405.00	$410.00	1:2	Nov 6	-$0.31	$4.69
$400.00	$405.00	1:2	Nov 6	-$0.45	$4.55
$395.00	$400.00	1:2	Nov 6	-$0.67	$4.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$330.00	1:2	Nov 27	-$3.05	$16.95
$325.00	$310.00	1:2	Nov 27	-$2.30	$12.70
$325.00	$310.00	1:2	Dec 4	-$2.70	$12.30
$285.00	$282.50	1:2	Nov 6	-$0.03	$2.47
$292.50	$290.00	1:2	Nov 6	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.96%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Dec 18	$21.00	0.45	5.1%	5.96%	11.03%	76	801
$380.00	Dec 18	$17.70	0.40	7.9%	5.03%	12.93%	27	594
$360.00	Dec 18	$24.60	0.51	2.2%	6.99%	9.21%	48	353
$390.00	Dec 18	$14.60	0.35	10.8%	4.15%	14.89%	31	335
$400.00	Dec 18	$12.00	0.30	13.6%	3.41%	16.99%	644	1.4K
$410.00	Dec 18	$9.80	0.27	16.4%	2.78%	19.21%	23	519
$370.00	Dec 11	$17.10	0.44	5.1%	4.86%	9.92%	1	--
$375.00	Dec 11	$15.40	0.41	6.5%	4.37%	10.86%	6	--
$380.00	Dec 11	$13.70	0.39	7.9%	3.89%	11.80%	1	2
$385.00	Dec 11	$12.70	0.36	9.3%	3.61%	12.93%	4	--

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 35,373

Total Puts 17,770

Put/Call Ratio 0.50

Net Difference 17,603

Prior's Put/Call Breakdown

Total Calls 2,251

Total Puts 4,664

Put/Call Ratio 2.07

Net Difference -2,413

Prior 7-Day Put/Call Summary

Total Calls 124,060

Total Puts 105,931

Average Put/Call Ratio 0.96

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