APP - Options Database

APP

APPLOVIN CORP Class A

$359.31 +32.22%

(11/5 09:55) ◀

Thursday, November 5, 2026 (10:00am)

▶ (11/5 10:05)

◀ 11/5 10:00 ▶

Option Volume

Detail

ℹ

Current (11/05 10:00am) 87,856

Calls: 56,728 (65%)

Puts: 31,128 (35%)

Prior (10/30) 11,115

Calls: 4,252 (38%)

Puts: 6,863 (62%)

Current vs Prior +690.43%

Calls: +1234.15% (Calls)

Puts: +353.56% (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 +167.40%

Calls: +220.08%

Puts: +105.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 10:00am) $190.26M

Calls: $174.13M (92%)

Puts: $16.13M (8%)

Prior (10/30) $17.24M

Calls: $4.46M (26%)

Puts: $12.78M (74%)

Current vs Prior +1003.46%

Calls: +3805.84%

Puts: +26.18%

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 +323.68%

Calls: +598.43%

Puts: -19.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05 10:00am) 0.55

Prior (10/30) 1.61

Current vs Prior -66.00%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -42.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 10:00am) 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 6.90% | 10.16%13.08% | 17.84%

Prior 15.74% | 17.12%18.51% | 23.33%

Current vs Prior -56.15% | -40.65%-29.33% | -23.55%

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

Current vs 7-Day Avg -6.95% | -14.39%-8.13% | -24.49%

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

Current vs 7-Day Eod -56.15% | -40.65%-26.18% | -22.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.23% | 7.68%

Calls: 3.13% | 7.45%

Puts: 3.33% | 7.91%

Prior 7.46% | 5.36%

Calls: 7.66% | 5.66%

Puts: 7.27% | 5.06%

Current vs Prior -56.70% | +43.28%

Prior 7-Day Avg 16.68% | 9.34%

Calls: 14.59% | 8.95%

Puts: 18.77% | 9.73%

Current vs 7-Day Avg -80.64% | -17.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($174.13M) vs puts ($16.13M). Massive premium surge with dollar volume up 1003% vs prior. Dollar volume significantly above 7-day average (324% higher). Unusually high activity with volume up 690% 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 127 of results (avg 6.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	25.90	26.30	$26.10	1.5%	1.1K	0.60	1.6K
$337.50	Nov 6	25.60	26.00	$25.80	1.6%	178	0.79	174
$342.50	Nov 6	21.80	22.20	$22.00	1.8%	106	0.73	72
$352.50	Nov 6	15.40	15.70	$15.55	1.9%	246	0.61	22
$345.00	Nov 6	20.10	20.50	$20.30	2.0%	280	0.70	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	26.40	26.80	$26.60	1.5%	18	0.55	80
$360.00	Nov 20	20.70	21.10	$20.90	1.9%	70	0.48	262
$380.00	Nov 6	24.80	25.30	$25.05	2.0%	52	0.73	--
$385.00	Nov 6	28.70	29.30	$29.00	2.1%	2	0.78	--
$330.00	Nov 20	8.50	8.70	$8.60	2.3%	118	0.26	517

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.89, cheapest $0.85)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Nov 6	0.80	0.90	$0.85	11.8%	472	0.06	51

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Nov 6	0.75	0.90	$0.83	18.1%	319	0.06	17
$317.50	Nov 6	0.90	1.05	$0.98	15.3%	93	0.07	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$287.50	Nov 6	68.70	75.30	$72.00	9.2%	19	1.00	132
$290.00	Nov 6	66.90	71.30	$69.10	6.4%	113	1.00	685
$292.50	Nov 6	64.70	68.80	$66.75	6.1%	11	1.00	169
$295.00	Nov 6	62.00	66.30	$64.15	6.7%	292	1.00	568
$297.50	Nov 6	58.80	63.80	$61.30	8.2%	31	1.00	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Nov 13	59.60	69.40	$64.50	15.2%	2	0.88	--
$415.00	Nov 13	54.60	64.60	$59.60	16.8%	18	0.86	--
$430.00	Nov 20	69.60	79.60	$74.60	13.4%	1	0.86	--
$410.00	Nov 13	50.50	59.40	$54.95	16.2%	2	0.84	--
$390.00	Nov 6	32.30	36.40	$34.35	11.9%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 51.3K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 6	1.50	1.65	$1.58	9.5%	3.5K	0.11	345
$350.00	Nov 6	16.80	17.20	$17.00	2.4%	2.4K	0.64	1.5K
$360.00	Nov 6	11.40	11.80	$11.60	3.4%	2.4K	0.51	1.1K
$400.00	Nov 13	5.00	5.50	$5.25	9.5%	2.0K	0.21	577
$390.00	Nov 6	2.75	3.00	$2.88	8.7%	1.5K	0.17	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Nov 6	4.10	4.40	$4.25	7.1%	4.6K	0.24	7
$310.00	Nov 6	0.25	0.85	$0.55	109.1%	766	0.04	8
$300.00	Nov 6	0.25	0.35	$0.30	33.3%	647	0.02	72
$290.00	Nov 20	1.95	2.10	$2.03	7.4%	491	0.07	1.1K
$350.00	Nov 6	7.20	7.60	$7.40	5.4%	394	0.36	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 104.6%, max 142.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Nov 6	Dec 18	140.0%	57.9%	142.0%	2.5K	1.5K
$335.00	Nov 6	Dec 4	141.3%	60.1%	134.9%	141	360
$390.00	Nov 6	Dec 18	143.5%	61.3%	134.3%	1.5K	516
$380.00	Nov 6	Dec 18	142.5%	61.7%	131.1%	1.3K	1.1K
$355.00	Nov 6	Dec 11	138.4%	59.9%	131.0%	1.3K	278

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Nov 6	Dec 18	140.0%	57.9%	142.0%	135	406
$390.00	Nov 6	Dec 18	143.7%	61.3%	134.3%	7	346
$380.00	Nov 6	Dec 18	142.5%	61.7%	131.1%	58	549
$340.00	Nov 6	Dec 18	139.9%	61.0%	129.4%	4.9K	308
$370.00	Nov 6	Dec 18	141.0%	61.8%	128.2%	52	300

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 1.27, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$315.00	Nov 27	$2.20	$2.80	$2.20	83%	1.27	$312.20
$320.00	$330.00	Dec 18	$5.45	$4.55	$5.45	75%	0.83	$325.45
$350.00	$355.00	Dec 11	$1.05	$3.95	$1.05	58%	3.76	$351.05
$340.00	$350.00	Dec 18	$4.65	$5.35	$4.65	65%	1.15	$344.65
$365.00	$370.00	Nov 27	$0.80	$4.20	$0.80	48%	5.25	$365.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Nov 27	$0.35	$4.65	$0.35	24%	13.29	$324.65
$330.00	$325.00	Nov 27	$0.50	$4.50	$0.50	27%	9.00	$329.50
$370.00	$365.00	Nov 13	$2.35	$2.65	$2.35	57%	1.13	$367.65
$360.00	$350.00	Dec 18	$3.90	$6.10	$3.90	46%	1.56	$356.10
$330.00	$325.00	Dec 4	$1.10	$3.90	$1.10	29%	3.55	$328.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.83, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$375.00	Nov 27	$2.95	$2.95	$2.05	54%	1.44	$372.95
$395.00	$400.00	Dec 4	$1.85	$1.85	$3.15	68%	0.59	$396.85
$360.00	$365.00	Nov 27	$2.85	$2.85	$2.15	48%	1.33	$362.85
$400.00	$405.00	Nov 27	$1.50	$1.50	$3.50	73%	0.43	$401.50
$362.50	$365.00	Nov 13	$1.35	$1.35	$1.15	50%	1.17	$363.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$330.00	Dec 4	$11.35	$11.35	$13.65	55%	0.83	$343.65
$340.00	$320.00	Dec 11	$7.70	$7.70	$12.30	64%	0.63	$332.30
$355.00	$350.00	Dec 11	$3.50	$3.50	$1.50	55%	2.33	$351.50
$315.00	$310.00	Nov 27	$2.05	$2.05	$2.95	80%	0.69	$312.95
$330.00	$320.00	Dec 18	$3.55	$3.55	$6.45	70%	0.55	$326.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $5.76, cheapest $5.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Nov 6	Nov 13	$6.10	141.0%	81.1%
$375.00	Nov 6	Nov 13	$5.50	141.6%	82.1%
$362.50	Nov 6	Nov 13	$6.15	139.9%	81.3%
$360.00	Nov 6	Nov 13	$5.90	140.0%	82.3%
$357.50	Nov 6	Nov 13	$6.00	138.0%	80.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Nov 6	Nov 13	$5.50	141.0%	81.1%
$362.50	Nov 6	Nov 13	$5.80	139.9%	81.3%
$360.00	Nov 6	Nov 13	$5.70	140.0%	82.3%
$357.50	Nov 6	Nov 13	$5.60	138.0%	80.5%
$352.50	Nov 6	Nov 13	$5.55	138.5%	81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 6.53% of stock, avg 11.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$357.50	Nov 6	$12.80	$10.65	$23.45	$334.05	$380.95	6.53%
$360.00	Nov 6	$11.60	$12.00	$23.60	$336.40	$383.60	6.57%
$355.00	Nov 6	$14.15	$9.50	$23.65	$331.35	$378.65	6.58%
$362.50	Nov 6	$10.45	$13.25	$23.70	$338.80	$386.20	6.60%
$352.50	Nov 6	$15.55	$8.40	$23.95	$328.55	$376.45	6.67%
$365.00	Nov 6	$9.35	$14.70	$24.05	$340.95	$389.05	6.69%
$350.00	Nov 6	$17.00	$7.40	$24.40	$325.60	$374.40	6.79%
$347.50	Nov 6	$18.50	$6.45	$24.95	$322.55	$372.45	6.94%
$370.00	Nov 6	$7.50	$17.85	$25.35	$344.65	$395.35	7.06%
$345.00	Nov 6	$20.30	$5.65	$25.95	$319.05	$370.95	7.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.37% of stock, avg 8.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$410.00	$320.00	Nov 20	$5.95	$6.15	$12.10	$307.90	$422.10
$380.00	$350.00	Nov 6	$4.70	$7.40	$12.10	$337.90	$392.10
$375.00	$350.00	Nov 6	$6.00	$7.40	$13.40	$336.60	$388.40
$400.00	$320.00	Nov 20	$7.90	$6.15	$14.05	$305.95	$414.05
$380.00	$352.50	Nov 6	$4.70	$8.40	$13.10	$339.40	$393.10
$370.00	$350.00	Nov 6	$7.50	$7.40	$14.90	$335.10	$384.90
$410.00	$330.00	Nov 20	$5.95	$8.60	$14.55	$315.45	$424.55
$375.00	$352.50	Nov 6	$6.00	$8.40	$14.40	$338.10	$389.40
$370.00	$352.50	Nov 6	$7.50	$8.40	$15.90	$336.60	$385.90
$400.00	$330.00	Nov 20	$7.90	$8.60	$16.50	$313.50	$416.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 2.45, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
310/315	400/405	Nov 27	$3.55	$1.45	53%	2.45	$311.45	$403.55
310/315	405/410	Nov 27	$2.95	$2.05	56%	1.44	$312.05	$407.95
295/300	400/405	Nov 27	$2.65	$2.35	60%	1.13	$297.35	$402.65
310/315	395/400	Nov 27	$3.15	$1.85	50%	1.70	$311.85	$398.15
310/315	390/395	Nov 27	$3.25	$1.75	48%	1.86	$311.75	$393.25
315/320	400/405	Nov 27	$2.90	$2.10	50%	1.38	$317.10	$402.90
320/325	395/400	Dec 4	$3.30	$1.70	42%	1.94	$321.70	$398.30
295/300	405/410	Nov 27	$2.05	$2.95	64%	0.69	$297.95	$407.05
310/315	385/390	Nov 27	$2.95	$2.05	45%	1.44	$312.05	$387.95
300/305	400/405	Nov 27	$2.25	$2.75	58%	0.82	$302.75	$402.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Nov 20	$0.20	$9.80	13%	49.00
$350.00	$360.00	$370.00	Nov 20	$0.40	$9.60	15%	24.00
$370.00	$380.00	$390.00	Nov 20	$0.45	$9.55	13%	21.22
$400.00	$410.00	$420.00	Dec 18	$0.20	$9.80	8%	49.00
$380.00	$390.00	$400.00	Dec 18	$0.30	$9.70	9%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$330.00	$340.00	Dec 18	$0.15	$9.85	10%	65.67
$380.00	$390.00	$400.00	Nov 20	$0.35	$9.65	12%	27.57
$300.00	$310.00	$320.00	Dec 18	$0.15	$9.85	8%	65.67
$410.00	$420.00	$430.00	Dec 18	$0.20	$9.80	7%	49.00
$370.00	$375.00	$380.00	Nov 6	$0.20	$4.80	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 $-0.70, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$415.00	1:2	Nov 6	-$0.15	$4.85
$425.00	$430.00	1:2	Nov 6	-$0.10	$4.90
$415.00	$420.00	1:2	Nov 6	-$0.30	$4.70
$405.00	$410.00	1:2	Nov 6	-$0.52	$4.48
$400.00	$405.00	1:2	Nov 6	-$0.78	$4.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Dec 4	-$0.70	$24.30
$390.00	$370.00	1:2	Nov 13	-$8.55	$11.45
$430.00	$400.00	1:2	Nov 20	-$20.60	$9.40
$340.00	$320.00	1:2	Dec 11	-$3.10	$16.90
$297.50	$295.00	1:2	Nov 6	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 6.04%, avg 3.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Dec 18	$21.70	0.45	5.8%	6.04%	11.80%	34	594
$370.00	Dec 18	$25.60	0.49	3.0%	7.12%	10.10%	99	801
$390.00	Dec 18	$18.40	0.40	8.5%	5.12%	13.66%	50	335
$360.00	Dec 18	$29.80	0.55	0.2%	8.29%	8.49%	106	353
$400.00	Dec 18	$15.40	0.35	11.3%	4.29%	15.61%	788	1.4K
$410.00	Dec 18	$13.00	0.31	14.1%	3.62%	17.73%	123	519
$420.00	Dec 18	$10.70	0.27	16.9%	2.98%	19.87%	68	303
$390.00	Dec 11	$14.00	0.37	8.5%	3.90%	12.44%	1	16
$430.00	Dec 18	$9.10	0.23	19.7%	2.53%	22.21%	159	521
$380.00	Dec 11	$16.60	0.42	5.8%	4.62%	10.38%	1	2

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 56,728

Total Puts 31,128

Put/Call Ratio 0.55

Net Difference 25,600

Prior's Put/Call Breakdown

Total Calls 4,252

Total Puts 6,863

Put/Call Ratio 1.61

Net Difference -2,611

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