APP - Options Database

APP

APPLOVIN CORP Class A

$354.72 +30.53%

(11/5 09:45) ◀

Thursday, November 5, 2026 (9:50am)

▶ (11/5 09:55)

◀ 11/5 09:50 ▶

Option Volume

Detail

ℹ

Current (11/05 9:50am) 62,434

Calls: 41,505 (66%)

Puts: 20,929 (34%)

Prior (10/30) 8,353

Calls: 2,863 (34%)

Puts: 5,490 (66%)

Current vs Prior +647.44%

Calls: +1349.70% (Calls)

Puts: +281.22% (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 +90.02%

Calls: +134.19%

Puts: +38.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 9:50am) $136.27M

Calls: $126.44M (93%)

Puts: $9.83M (7%)

Prior (10/30) $13.19M

Calls: $2.98M (23%)

Puts: $10.22M (77%)

Current vs Prior +933.00%

Calls: +4148.66%

Puts: -3.81%

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 +203.45%

Calls: +407.16%

Puts: -50.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 9:50am) 0.50

Prior (10/30) 1.92

Current vs Prior -73.70%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -47.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 9:50am) 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 6.95% | 9.82%12.76% | 17.66%

Prior 15.74% | 17.12%18.51% | 23.33%

Current vs Prior -55.85% | -42.60%-31.08% | -24.31%

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

Current vs 7-Day Avg -6.32% | -17.20%-10.40% | -25.24%

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

Current vs 7-Day Eod -55.85% | -42.60%-28.00% | -22.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.46% | 8.91%

Calls: 4.65% | 8.31%

Puts: 4.26% | 9.52%

Prior 7.46% | 5.36%

Calls: 7.66% | 5.66%

Puts: 7.27% | 5.06%

Current vs Prior -40.21% | +66.23%

Prior 7-Day Avg 16.68% | 9.34%

Calls: 14.59% | 8.95%

Puts: 18.77% | 9.73%

Current vs 7-Day Avg -73.26% | -4.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($126.44M) vs puts ($9.83M). Massive premium surge with dollar volume up 933% vs prior. Dollar volume significantly above 7-day average (203% higher). Unusually high activity with volume up 647% 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
09:50	BULLISH	BULLISH	BULLISH
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 135 of results (avg 6.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 6	14.00	14.30	$14.15	2.1%	2.1K	0.59	1.5K
$350.00	Nov 20	22.40	22.90	$22.65	2.2%	1.0K	0.56	1.6K
$340.00	Nov 20	28.10	28.80	$28.45	2.5%	355	0.64	1.3K
$285.00	Nov 6	69.20	71.00	$70.10	2.6%	120	0.99	564
$330.00	Nov 20	34.40	35.30	$34.85	2.6%	188	0.72	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 6	24.50	24.90	$24.70	1.6%	31	0.73	--
$350.00	Nov 20	17.10	17.50	$17.30	2.3%	91	0.43	653
$352.50	Nov 6	10.30	10.60	$10.45	2.9%	81	0.45	--
$380.00	Nov 6	28.30	29.20	$28.75	3.1%	15	0.78	--
$360.00	Nov 6	14.20	14.70	$14.45	3.5%	24	0.55	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Nov 6	0.70	0.85	$0.77	19.5%	210	0.06	507

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$312.50	Nov 6	0.80	0.90	$0.85	11.8%	103	0.06	10
$310.00	Nov 6	0.65	0.75	$0.70	14.3%	620	0.05	8

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Nov 6	69.20	71.00	$70.10	2.6%	120	0.99	564
$287.50	Nov 6	66.00	69.50	$67.75	5.2%	16	0.99	132
$290.00	Nov 6	64.20	67.00	$65.60	4.3%	93	0.98	685
$292.50	Nov 6	61.30	64.70	$63.00	5.4%	5	0.98	169
$295.00	Nov 6	58.50	62.20	$60.35	6.1%	286	0.98	568

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Nov 13	60.30	67.90	$64.10	11.9%	18	0.89	--
$410.00	Nov 13	55.30	63.30	$59.30	13.5%	1	0.87	--
$400.00	Nov 13	44.50	54.50	$49.50	20.2%	5	0.83	--
$380.00	Nov 6	28.30	29.20	$28.75	3.1%	15	0.78	--
$400.00	Nov 20	49.90	51.70	$50.80	3.5%	53	0.78	378

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 34.3K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	1.00	1.15	$1.08	13.9%	2.6K	0.08	345
$350.00	Nov 6	14.00	14.30	$14.15	2.1%	2.1K	0.59	1.5K
$360.00	Nov 6	9.20	9.60	$9.40	4.3%	2.0K	0.45	1.1K
$400.00	Nov 13	3.50	4.00	$3.75	13.3%	1.1K	0.17	577
$380.00	Nov 6	3.40	3.60	$3.50	5.7%	1.0K	0.22	513

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Nov 6	0.65	0.75	$0.70	14.3%	620	0.05	8
$300.00	Nov 6	0.30	0.60	$0.45	66.7%	606	0.03	72
$290.00	Nov 20	2.10	2.20	$2.15	4.7%	465	0.08	1.1K
$340.00	Dec 18	20.20	21.70	$20.95	7.2%	298	0.38	301
$300.00	Nov 20	3.10	3.30	$3.20	6.2%	260	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. 31 strikes (avg 106.8%, max 140.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Nov 6	Dec 18	139.0%	57.8%	140.7%	2.3K	2.8K
$330.00	Nov 6	Dec 18	140.3%	58.6%	139.6%	1.1K	2.3K
$380.00	Nov 6	Dec 18	141.7%	59.6%	137.5%	1.1K	1.1K
$345.00	Nov 6	Dec 4	137.5%	58.4%	135.7%	252	191
$340.00	Nov 6	Dec 18	137.9%	58.6%	135.6%	325	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$350.00	Nov 6	Dec 18	139.0%	57.8%	140.7%	283	523
$330.00	Nov 6	Dec 18	140.3%	58.6%	139.6%	295	200
$380.00	Nov 6	Dec 18	141.7%	59.6%	137.5%	21	549
$340.00	Nov 6	Dec 18	137.9%	58.6%	135.6%	476	308
$370.00	Nov 6	Dec 18	140.7%	59.8%	135.3%	47	300

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 2.23, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Nov 27	$1.55	$3.45	$1.55	73%	2.23	$326.55
$297.50	$300.00	Nov 20	$0.40	$2.10	$0.40	88%	5.25	$297.90
$320.00	$322.50	Nov 13	$0.35	$2.15	$0.35	82%	6.14	$320.35
$310.00	$315.00	Nov 27	$2.35	$2.65	$2.35	82%	1.13	$312.35
$310.00	$320.00	Dec 18	$6.00	$4.00	$6.00	78%	0.67	$316.00

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
$325.00	$320.00	Dec 4	$0.70	$4.30	$0.70	28%	6.14	$324.30
$305.00	$300.00	Nov 27	$0.45	$4.55	$0.45	16%	10.11	$304.55
$300.00	$295.00	Dec 4	$0.50	$4.50	$0.50	16%	9.00	$299.50
$330.00	$325.00	Nov 27	$1.20	$3.80	$1.20	30%	3.17	$328.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.64, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Dec 4	$2.75	$2.75	$2.25	70%	1.22	$397.75
$370.00	$375.00	Nov 27	$3.20	$3.20	$1.80	58%	1.78	$373.20
$400.00	$405.00	Nov 27	$1.95	$1.95	$3.05	77%	0.64	$401.95
$365.00	$370.00	Dec 4	$3.05	$3.05	$1.95	54%	1.56	$368.05
$355.00	$360.00	Nov 27	$3.00	$3.00	$2.00	48%	1.50	$358.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$320.00	Dec 11	$11.75	$11.75	$18.25	55%	0.64	$338.25
$320.00	$310.00	Dec 4	$3.75	$3.75	$6.25	74%	0.60	$316.25
$325.00	$310.00	Nov 27	$4.10	$4.10	$10.90	73%	0.38	$320.90
$340.00	$330.00	Dec 18	$4.20	$4.20	$5.80	62%	0.72	$335.80
$310.00	$300.00	Dec 18	$2.65	$2.65	$7.35	78%	0.36	$307.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $4.99, cheapest $5.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Nov 6	Nov 13	$5.00	142.9%	79.6%
$347.50	Nov 6	Nov 13	$5.10	139.5%	77.9%
$357.50	Nov 6	Nov 13	$5.15	142.5%	81.0%
$350.00	Nov 6	Nov 13	$4.90	139.0%	77.9%
$355.00	Nov 6	Nov 13	$5.50	138.9%	78.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Nov 6	Nov 13	$5.15	142.9%	79.6%
$355.00	Nov 6	Nov 13	$5.05	140.9%	78.0%
$347.50	Nov 6	Nov 13	$4.70	139.5%	77.3%
$352.50	Nov 6	Nov 13	$5.05	139.6%	77.5%
$350.00	Nov 6	Nov 13	$5.00	139.0%	77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 6.58% of stock, avg 11.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Nov 6	$12.90	$10.45	$23.35	$329.15	$375.85	6.58%
$355.00	Nov 6	$11.65	$11.75	$23.40	$331.60	$378.40	6.60%
$350.00	Nov 6	$14.15	$9.30	$23.45	$326.55	$373.45	6.61%
$357.50	Nov 6	$10.45	$13.30	$23.75	$333.75	$381.25	6.70%
$360.00	Nov 6	$9.40	$14.45	$23.85	$336.15	$383.85	6.72%
$347.50	Nov 6	$15.65	$8.35	$24.00	$323.50	$371.50	6.77%
$362.50	Nov 6	$8.35	$16.05	$24.40	$338.10	$386.90	6.88%
$345.00	Nov 6	$17.20	$7.30	$24.50	$320.50	$369.50	6.91%
$365.00	Nov 6	$7.25	$17.60	$24.85	$340.15	$389.85	7.01%
$342.50	Nov 6	$18.80	$6.25	$25.05	$317.45	$367.55	7.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.26% of stock, avg 7.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$315.00	Nov 20	$5.90	$5.65	$11.55	$303.45	$411.55
$400.00	$320.00	Nov 20	$5.90	$6.65	$12.55	$307.45	$412.55
$370.00	$345.00	Nov 6	$5.75	$7.30	$13.05	$331.95	$383.05
$370.00	$347.50	Nov 6	$5.75	$8.35	$14.10	$333.40	$384.10
$365.00	$345.00	Nov 6	$7.25	$7.30	$14.55	$330.45	$379.55
$390.00	$315.00	Nov 20	$8.10	$5.65	$13.75	$301.25	$403.75
$365.00	$347.50	Nov 6	$7.25	$8.35	$15.60	$331.90	$380.60
$390.00	$320.00	Nov 20	$8.10	$6.65	$14.75	$305.25	$404.75
$400.00	$330.00	Nov 20	$5.90	$9.45	$15.35	$314.65	$415.35
$370.00	$350.00	Nov 6	$5.75	$9.30	$15.05	$334.95	$385.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 8.09, avg credit $1.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/330	395/400	Dec 4	$4.45	$0.55	39%	8.09	$325.55	$399.45
295/300	400/405	Nov 27	$3.15	$1.85	63%	1.70	$296.85	$403.15
295/300	395/400	Dec 4	$3.25	$1.75	55%	1.86	$296.75	$398.25
305/310	400/405	Nov 27	$2.95	$2.05	59%	1.44	$307.05	$402.95
310/320	395/400	Dec 4	$6.50	$3.50	44%	1.86	$313.50	$401.50
290/295	400/405	Nov 27	$2.60	$2.40	66%	1.08	$292.40	$402.60
285/290	400/405	Nov 27	$2.38	$2.62	68%	0.91	$287.62	$402.38
320/325	395/400	Dec 4	$3.45	$1.55	42%	2.23	$321.55	$398.45
325/330	400/405	Nov 27	$3.15	$1.85	47%	1.70	$326.85	$403.15
300/305	400/405	Nov 27	$2.40	$2.60	62%	0.92	$302.60	$402.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$390.00	$400.00	Nov 20	$0.40	$9.60	12%	24.00
$330.00	$340.00	$350.00	Nov 20	$0.60	$9.40	15%	15.67
$380.00	$390.00	$400.00	Dec 18	$0.30	$9.70	9%	32.33
$350.00	$360.00	$370.00	Dec 18	$0.40	$9.60	11%	24.00
$375.00	$380.00	$385.00	Nov 13	$0.05	$4.95	7%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$380.00	$390.00	Nov 20	$0.35	$9.65	14%	27.57
$300.00	$310.00	$320.00	Dec 18	$0.10	$9.90	9%	99.00
$330.00	$340.00	$350.00	Dec 18	$0.35	$9.65	11%	27.57
$340.00	$350.00	$360.00	Dec 18	$0.40	$9.60	11%	24.00
$350.00	$360.00	$370.00	Nov 20	$0.70	$9.30	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-2.00, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$425.00	1:2	Nov 6	-$0.08	$4.92
$405.00	$410.00	1:2	Nov 6	-$0.33	$4.67
$415.00	$420.00	1:2	Nov 6	-$0.28	$4.72
$400.00	$405.00	1:2	Nov 6	-$0.46	$4.54
$410.00	$415.00	1:2	Nov 6	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$370.00	1:2	Nov 13	-$2.00	$28.00
$350.00	$320.00	1:2	Dec 11	-$0.20	$29.80
$355.00	$330.00	1:2	Dec 4	-$1.75	$23.25
$350.00	$330.00	1:2	Nov 27	-$3.70	$16.30
$325.00	$310.00	1:2	Nov 27	-$1.80	$13.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 7.44%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Dec 18	$26.40	0.52	1.5%	7.44%	8.93%	76	353
$370.00	Dec 18	$22.10	0.46	4.3%	6.23%	10.54%	97	801
$380.00	Dec 18	$18.40	0.41	7.1%	5.19%	12.31%	29	594
$390.00	Dec 18	$15.40	0.36	9.9%	4.34%	14.29%	42	335
$400.00	Dec 18	$12.80	0.32	12.8%	3.61%	16.37%	692	1.4K
$410.00	Dec 18	$10.60	0.28	15.6%	2.99%	18.57%	27	519
$420.00	Dec 18	$8.80	0.24	18.4%	2.48%	20.88%	61	303
$370.00	Dec 11	$17.10	0.44	4.3%	4.82%	9.13%	1	--
$375.00	Dec 11	$15.40	0.41	5.7%	4.34%	10.06%	6	--
$385.00	Dec 11	$12.70	0.36	8.5%	3.58%	12.12%	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 41,505

Total Puts 20,929

Put/Call Ratio 0.50

Net Difference 20,576

Prior's Put/Call Breakdown

Total Calls 2,863

Total Puts 5,490

Put/Call Ratio 1.92

Net Difference -2,627

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