APP - Options Database

APP

APPLOVIN CORP A

$424.54 -2.29%

$424.20 (-0.08%)🌙

as of 07/17 06:11 PM

(7/16 18:09) ◀

Friday, July 17, 2026 (6:11pm)

▶

◀ 7/17 18:11

Option Volume

Detail

ℹ

Current (07/17) 27,380

Calls: 14,167 (52%)

Puts: 13,213 (48%)

Prior (07/16) 22,329

Calls: 8,546 (38%)

Puts: 13,783 (62%)

Current vs Prior +22.62%

Calls: +65.77% (Calls)

Puts: -4.14% (Puts)

Prior 7-Day Total 159,040

Calls: 86,133 (54%)

Puts: 72,907 (46%)

Prior 7-Day Average 22,720

Calls: 12,304 (54%)

Puts: 10,415 (46%)

Current vs Prior 7-Day Avg +20.51%

Calls: +15.13%

Puts: +26.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $42.57M

Calls: $19.36M (45%)

Puts: $23.20M (55%)

Prior (07/16) $86.41M

Calls: $14.03M (16%)

Puts: $72.38M (84%)

Current vs Prior -50.73%

Calls: +38.02%

Puts: -67.94%

Prior 7-Day Total $359.36M

Calls: $154.41M (43%)

Puts: $204.95M (57%)

Prior 7-Day Average $51.34M

Calls: $22.06M (43%)

Puts: $29.28M (57%)

Current vs Prior 7-Day Avg -17.08%

Calls: -12.22%

Puts: -20.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.93

Prior (07/16) 1.61

Current vs Prior -42.17%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +10.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 131,622

Calls: 72,607 (55%)

Puts: 59,015 (45%)

Prior (07/16) 271,389

Calls: 149,696 (55%)

Puts: 121,693 (45%)

Current vs Prior -51.50%

Prior 7-Day Total 1,521,243

Calls: 848,506 (56%)

Puts: 672,737 (44%)

Prior 7-Day Average 217,320

Calls: 121,215 (56%)

Puts: 96,105 (44%)

Current vs Prior 7-Day Avg -39.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.12% | 8.74%1.12% | 22.40%

Prior 3.67% | 9.01%3.67% | 22.65%

Current vs Prior +138.05% | +36.59%-69.52% | -1.09%

Prior 7-Day Avg 5.54% | 10.08%6.96% | 23.14%

Current vs 7-Day Avg +57.66% | +22.13%-83.91% | -3.20%

Prior 7-Day Eod 3.67% | 9.01%3.67% | 22.65%

Current vs 7-Day Eod +138.05% | +36.59%-69.52% | -1.09%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Prior 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.73% | 10.22%

Calls: 14.86% | 9.94%

Puts: 12.60% | 10.52%

Current vs 7-Day Avg +13.19% | +9.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. P/C ratio dropping 42% - sentiment shifting bullish. Declining open interest (down 52%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 81 of results (avg 8.0%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	57.80	60.00	$58.90	3.7%	5	0.63	--
$450.00	Aug 21	34.60	36.60	$35.60	5.6%	69	0.46	467
$470.00	Aug 21	27.80	29.50	$28.65	5.9%	20	0.40	194
$340.00	Aug 21	95.00	100.90	$97.95	6.0%	4	0.82	24
$480.00	Aug 21	24.70	26.30	$25.50	6.3%	7	0.37	361

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	52.20	53.80	$53.00	3.0%	46	0.50	303
$360.00	Aug 21	17.40	18.20	$17.80	4.5%	50	0.23	755
$485.00	Aug 28	82.10	86.10	$84.10	4.8%	15	0.63	--
$500.00	Aug 21	90.90	95.80	$93.35	5.2%	17	0.69	434
$370.00	Aug 21	20.40	21.50	$20.95	5.3%	32	0.27	357

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. 176 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 24	82.00	88.20	$85.10	7.3%	1	1.00	--
$350.00	Jul 17	71.00	78.70	$74.85	10.3%	1	1.00	--
$380.00	Jul 17	41.00	47.50	$44.25	14.7%	42	1.00	73
$390.00	Jul 17	31.00	37.30	$34.15	18.4%	4	0.99	--
$370.00	Jul 17	51.00	59.00	$55.00	14.5%	1	0.99	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 17	6.00	13.90	$9.95	79.4%	44	1.00	307
$437.50	Jul 17	8.40	16.40	$12.40	64.5%	16	1.00	39
$440.00	Jul 17	14.10	16.20	$15.15	13.9%	163	1.00	400
$442.50	Jul 17	14.40	21.40	$17.90	39.1%	5	1.00	160
$450.00	Jul 17	23.20	28.80	$26.00	21.5%	162	1.00	816

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 20.7K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	0.75	1.50	$1.13	66.4%	860	0.46	13
$497.50	Jul 24	1.10	1.45	$1.27	27.6%	797	0.07	21
$430.00	Jul 17	0.00	0.10	$0.05	200.0%	762	0.04	184
$430.00	Jul 31	21.30	25.30	$23.30	17.2%	753	0.50	2
$440.00	Jul 17	0.00	0.05	$0.03	166.7%	730	0.01	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	0.00	0.05	$0.03	166.7%	2.6K	0.01	1.9K
$430.00	Jul 17	3.60	6.20	$4.90	53.1%	822	0.99	1.6K
$420.00	Jul 17	0.05	0.15	$0.10	100.0%	477	0.07	289
$425.00	Jul 17	0.85	2.05	$1.45	82.8%	384	0.54	309
$410.00	Jul 17	0.00	0.05	$0.03	166.7%	374	0.01	607

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 589.3%, max 2185.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Jul 17	Jul 31	1682.6%	73.6%	2185.9%	3	55
$492.50	Jul 17	Jul 31	1471.0%	70.5%	1987.1%	30	39
$497.50	Jul 17	Jul 24	1543.1%	75.3%	1949.2%	799	67
$505.00	Jul 17	Aug 14	1648.3%	88.4%	1764.1%	14	161
$360.00	Jul 17	Jul 24	1462.2%	79.8%	1732.8%	8	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 17	Aug 21	1283.3%	89.1%	1341.0%	38	580
$470.00	Jul 17	Aug 21	1124.0%	89.7%	1153.6%	278	1.4K
$462.50	Jul 17	Jul 24	860.5%	75.4%	1041.1%	15	89
$350.00	Jul 17	Aug 21	933.7%	87.5%	967.2%	66	1.4K
$455.00	Jul 17	Aug 14	865.2%	89.0%	871.7%	20	103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 40.67, avg 3.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$452.50	Jul 17	$0.10	$2.40	$0.10	24.00	$450.10
$490.00	$492.50	Jul 24	$0.13	$2.37	$0.13	18.23	$490.13
$415.00	$417.50	Jul 24	$0.15	$2.35	$0.15	15.67	$415.15
$492.50	$495.00	Jul 24	$0.15	$2.35	$0.15	15.67	$492.65
$460.00	$462.50	Jul 31	$0.15	$2.35	$0.15	15.67	$460.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$340.00	Jul 24	$0.12	$4.88	$0.12	40.67	$344.88
$395.00	$390.00	Jul 17	$0.15	$4.85	$0.15	32.33	$394.85
$350.00	$345.00	Jul 24	$0.20	$4.80	$0.20	24.00	$349.80
$365.00	$362.50	Jul 24	$0.12	$2.38	$0.12	19.83	$364.88
$412.50	$410.00	Jul 17	$0.15	$2.35	$0.15	15.67	$412.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 49.00, avg 2.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$360.00	Jul 24	$19.25	$19.25	$0.75	25.67	$359.25
$360.00	$370.00	Jul 17	$9.55	$9.55	$0.45	21.22	$369.55
$390.00	$400.00	Jul 17	$9.50	$9.50	$0.50	19.00	$399.50
$380.00	$385.00	Jul 17	$4.70	$4.70	$0.30	15.67	$384.70
$415.00	$417.50	Jul 17	$2.25	$2.25	$0.25	9.00	$417.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$470.00	Jul 31	$4.90	$4.90	$0.10	49.00	$470.10
$480.00	$475.00	Jul 17	$4.80	$4.80	$0.20	24.00	$475.20
$505.00	$500.00	Jul 24	$4.80	$4.80	$0.20	24.00	$500.20
$500.00	$495.00	Jul 24	$4.75	$4.75	$0.25	19.00	$495.25
$480.00	$475.00	Aug 14	$4.75	$4.75	$0.25	19.00	$475.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $7.22, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Jul 17	Jul 24	$0.07	1321.8%	73.7%
$340.00	Jul 17	Jul 24	$0.10	1373.3%	81.0%
$480.00	Jul 17	Jul 24	$0.33	1283.3%	73.8%
$502.50	Jul 17	Jul 24	$0.45	1193.1%	74.2%
$500.00	Jul 17	Jul 24	$0.99	788.0%	73.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Jul 17	Jul 24	$0.60	744.5%	73.5%
$350.00	Jul 17	Jul 24	$0.67	933.7%	80.1%
$490.00	Jul 17	Jul 24	$0.70	699.9%	73.0%
$500.00	Jul 17	Jul 24	$0.75	788.0%	73.6%
$370.00	Jul 17	Jul 24	$2.15	741.5%	79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.61% of stock, avg 14.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Jul 17	$1.13	$1.45	$2.58	$422.42	$427.58	0.61%
$427.50	Jul 17	$0.28	$3.30	$3.58	$423.92	$431.08	0.84%
$422.50	Jul 17	$3.30	$0.35	$3.65	$418.85	$426.15	0.86%
$430.00	Jul 17	$0.05	$4.90	$4.95	$425.05	$434.95	1.17%
$420.00	Jul 17	$5.85	$0.10	$5.95	$414.05	$425.95	1.40%
$417.50	Jul 17	$7.80	$0.57	$8.37	$409.13	$425.87	1.97%
$432.50	Jul 17	$0.28	$9.25	$9.53	$422.97	$442.03	2.24%
$435.00	Jul 17	$0.03	$9.95	$9.98	$425.02	$444.98	2.35%
$415.00	Jul 17	$10.05	$0.05	$10.10	$404.90	$425.10	2.38%
$412.50	Jul 17	$11.75	$0.18	$11.93	$400.57	$424.43	2.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.09% of stock, avg 11.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$427.50	$420.00	Jul 17	$0.28	$0.10	$0.38	$419.62	$427.88
$427.50	$412.50	Jul 17	$0.28	$0.18	$0.46	$412.04	$427.96
$427.50	$422.50	Jul 17	$0.28	$0.35	$0.63	$421.87	$428.13
$427.50	$405.00	Jul 17	$0.28	$0.48	$0.76	$404.24	$428.26
$427.50	$417.50	Jul 17	$0.28	$0.57	$0.85	$416.65	$428.35
$425.00	$420.00	Jul 17	$1.13	$0.10	$1.23	$418.77	$426.23
$425.00	$412.50	Jul 17	$1.13	$0.18	$1.31	$411.19	$426.31
$425.00	$422.50	Jul 17	$1.13	$0.35	$1.48	$421.02	$426.48
$425.00	$405.00	Jul 17	$1.13	$0.48	$1.61	$403.39	$426.61
$425.00	$417.50	Jul 17	$1.13	$0.57	$1.70	$415.80	$426.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 132.33, avg credit $5.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/360	380/400	Aug 28	$19.85	$0.15	132.33	$340.15	$399.85
380/385	405/410	Aug 7	$4.90	$0.10	49.00	$380.10	$409.90
390/395	420/425	Aug 7	$4.90	$0.10	49.00	$390.10	$424.90
410/415	435/440	Aug 28	$4.90	$0.10	49.00	$410.10	$439.90
420/430	460/470	Aug 21	$9.75	$0.25	39.00	$420.25	$469.75
350/355	425/430	Aug 7	$4.85	$0.15	32.33	$350.15	$429.85
355/358	412/415	Jul 31	$2.40	$0.10	24.00	$355.10	$414.90
355/360	405/410	Aug 7	$4.75	$0.25	19.00	$355.25	$409.75
390/400	460/470	Aug 21	$9.50	$0.50	19.00	$390.50	$469.50
375/378	400/405	Jul 31	$4.70	$0.30	15.67	$372.80	$404.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$465.00	$467.50	$470.00	Jul 24	$0.05	$2.45	49.00
$435.00	$440.00	$445.00	Aug 14	$0.10	$4.90	49.00
$487.50	$490.00	$492.50	Jul 24	$0.07	$2.43	34.71
$400.00	$405.00	$410.00	Jul 31	$0.15	$4.85	32.33
$425.00	$427.50	$430.00	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Aug 21	$0.05	$9.95	199.00
$495.00	$500.00	$505.00	Jul 24	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Jul 24	$0.08	$4.92	61.50
$385.00	$387.50	$390.00	Jul 31	$0.05	$2.45	49.00
$360.00	$365.00	$370.00	Aug 14	$0.10	$4.90	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. 83 found (best net $-19.85, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$400.00	1:2	Aug 21	-$19.85	$40.15
$370.00	$400.00	1:2	Jul 31	-$18.00	$12.00
$485.00	$505.00	1:2	Aug 14	-$10.60	$9.40
$400.00	$410.00	1:2	Jul 17	-$4.15	$5.85
$435.00	$437.50	1:2	Jul 17	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$350.00	1:2	Jul 17	-$0.01	$19.99
$450.00	$415.00	1:2	Aug 28	-$22.30	$12.70
$360.00	$340.00	1:2	Aug 28	-$7.50	$12.50
$380.00	$370.00	1:2	Jul 17	-$0.07	$9.93
$390.00	$385.00	1:2	Jul 17	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 10.86%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Aug 28	$46.10	0.55	0.1%	10.86%	10.97%	1	--
$435.00	Aug 28	$41.60	0.52	2.5%	9.80%	12.26%	3	--
$430.00	Aug 21	$40.00	0.53	1.3%	9.42%	10.71%	13	288
$440.00	Aug 28	$39.00	0.51	3.6%	9.19%	12.83%	3	8
$425.00	Aug 14	$38.00	0.54	0.1%	8.95%	9.06%	52	2
$440.00	Aug 21	$37.20	0.49	3.6%	8.76%	12.40%	114	409
$430.00	Aug 14	$36.00	0.53	1.3%	8.48%	9.77%	16	--
$425.00	Aug 7	$35.00	0.54	0.1%	8.24%	8.35%	6	--
$450.00	Aug 21	$34.60	0.46	6.0%	8.15%	14.15%	69	467
$435.00	Aug 14	$34.00	0.51	2.5%	8.01%	10.47%	8	--

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 14,167

Total Puts 13,213

Put/Call Ratio 0.93

Net Difference 954

Prior's Put/Call Breakdown

Total Calls 8,546

Total Puts 13,783

Put/Call Ratio 1.61

Net Difference -5,237

Prior 7-Day Put/Call Summary

Total Calls 86,133

Total Puts 72,907

Average Put/Call Ratio 0.85

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