APP - Options Database

APP

APPLOVIN CORP A

$515.23 +3.30%

(6/29 18:10) ◀

Tuesday, June 30, 2026 (6:09pm)

▶ (7/1 18:08)

◀ 6/30 18:09 ▶

Option Volume

Detail

ℹ

Current (06/30) 22,767

Calls: 16,792 (74%)

Puts: 5,975 (26%)

Prior (06/29) 21,878

Calls: 16,713 (76%)

Puts: 5,165 (24%)

Current vs Prior +4.06%

Calls: +0.47% (Calls)

Puts: +15.68% (Puts)

Prior 7-Day Total 163,747

Calls: 104,283 (64%)

Puts: 59,464 (36%)

Prior 7-Day Average 23,392

Calls: 14,897 (64%)

Puts: 8,494 (36%)

Current vs Prior 7-Day Avg -2.67%

Calls: +12.72%

Puts: -29.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $54.85M

Calls: $39.07M (71%)

Puts: $15.78M (29%)

Prior (06/29) $55.23M

Calls: $43.43M (79%)

Puts: $11.80M (21%)

Current vs Prior -0.70%

Calls: -10.05%

Puts: +33.72%

Prior 7-Day Total $313.44M

Calls: $203.20M (65%)

Puts: $110.24M (35%)

Prior 7-Day Average $44.78M

Calls: $29.03M (65%)

Puts: $15.75M (35%)

Current vs Prior 7-Day Avg +22.50%

Calls: +34.59%

Puts: +0.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.36

Prior (06/29) 0.31

Current vs Prior +15.14%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -38.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 251,234

Calls: 141,276 (56%)

Puts: 109,958 (44%)

Prior (06/29) 245,340

Calls: 136,794 (56%)

Puts: 108,546 (44%)

Current vs Prior +2.40%

Prior 7-Day Total 1,200,947

Calls: 681,729 (57%)

Puts: 519,218 (43%)

Prior 7-Day Average 171,563

Calls: 97,389 (57%)

Puts: 74,174 (43%)

Current vs Prior 7-Day Avg +46.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.32% | 12.54%9.32% | 12.54%12.54% | 23.93%

Prior 6.14% | 9.95%-- | ---- | --

Current vs Prior -16.80% | -6.41%-- | ---- | --

Prior 7-Day Avg 6.08% | 9.60%-- | ---- | --

Current vs 7-Day Avg -16.11% | -2.91%-- | ---- | --

Prior 7-Day Eod 6.14% | 9.95%-- | ---- | --

Current vs 7-Day Eod -16.80% | -6.41%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Prior 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.04% | 20.36%

Calls: 26.58% | 19.99%

Puts: 23.50% | 20.73%

Current vs 7-Day Avg -50.60% | -53.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($39.07M). Extreme bullish P/C ratio of 0.36 - heavy call buying (16,792 calls vs 5,975 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 91 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 24	25.10	26.20	$25.65	4.3%	2	0.43	70
$510.00	Jul 17	32.90	34.70	$33.80	5.3%	40	0.57	215
$517.50	Jul 10	21.80	23.00	$22.40	5.4%	9	0.52	16
$530.00	Jul 24	28.60	30.20	$29.40	5.4%	10	0.48	21
$467.50	Jul 10	53.60	56.70	$55.15	5.6%	10	0.83	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 17	72.20	75.40	$73.80	4.3%	--	0.77	132
$550.00	Jul 24	53.80	56.30	$55.05	4.5%	--	0.61	26
$610.00	Jul 17	96.90	101.90	$99.40	5.0%	--	0.86	44
$600.00	Jul 17	86.00	91.10	$88.55	5.8%	46	0.84	414
$510.00	Jul 17	26.00	27.70	$26.85	6.3%	11	0.44	167

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. 179 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 2	98.00	105.00	$101.50	6.9%	6	1.00	22
$425.00	Jul 2	88.00	95.00	$91.50	7.7%	1	1.00	7
$430.00	Jul 2	82.30	90.00	$86.15	8.9%	--	1.00	61
$432.50	Jul 2	80.70	87.00	$83.85	7.5%	--	1.00	14
$435.00	Jul 2	78.00	85.00	$81.50	8.6%	11	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Jul 2	46.00	54.00	$50.00	16.0%	1	0.93	25
$600.00	Jul 10	82.10	89.90	$86.00	9.1%	8	0.90	15
$590.00	Jul 10	73.00	79.80	$76.40	8.9%	--	0.89	13
$555.00	Jul 2	37.00	43.80	$40.40	16.8%	--	0.88	15
$575.00	Jul 10	60.00	67.70	$63.85	12.1%	2	0.87	8

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 16.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	23.50	25.00	$24.25	6.2%	2.1K	0.46	273
$550.00	Jul 2	2.00	2.30	$2.15	14.0%	1.0K	0.14	471
$510.00	Jul 2	14.00	18.00	$16.00	25.0%	626	0.57	314
$530.00	Jul 2	5.50	7.50	$6.50	30.8%	552	0.33	403
$600.00	Jul 10	2.30	3.40	$2.85	38.6%	417	0.11	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 2	0.05	0.45	$0.25	160.0%	226	0.02	199
$495.00	Jul 2	4.30	5.50	$4.90	24.5%	175	0.25	30
$445.00	Jul 2	0.05	0.40	$0.23	152.2%	168	0.02	63
$480.00	Jul 2	1.65	2.50	$2.08	40.9%	160	0.13	113
$445.00	Jul 10	2.80	4.00	$3.40	35.3%	154	0.10	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 108 strikes (avg 25.3%, max 119.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 2	Jul 31	156.0%	71.0%	119.7%	6	38
$610.00	Jul 2	Aug 7	139.3%	77.7%	79.3%	92	141
$597.50	Jul 2	Jul 10	120.8%	68.9%	75.4%	24	31
$592.50	Jul 2	Jul 10	105.0%	67.2%	56.2%	16	6
$455.00	Jul 2	Jul 31	104.4%	69.6%	50.0%	12	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 2	Jul 31	156.0%	71.0%	119.7%	26	612
$417.50	Jul 2	Jul 10	127.5%	79.9%	59.7%	7	20
$430.00	Jul 2	Jul 31	106.7%	71.2%	49.8%	33	254
$420.00	Jul 2	Jul 31	107.1%	71.9%	49.0%	45	303
$422.50	Jul 2	Jul 10	121.1%	82.9%	46.2%	1	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 32.33, avg 3.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$580.00	$585.00	Jul 2	$0.15	$4.85	$0.15	32.33	$580.15
$592.50	$597.50	Jul 10	$0.20	$4.80	$0.20	24.00	$592.70
$560.00	$565.00	Jul 24	$0.25	$4.75	$0.25	19.00	$560.25
$562.50	$565.00	Jul 2	$0.13	$2.37	$0.13	18.23	$562.63
$592.50	$595.00	Jul 2	$0.13	$2.37	$0.13	18.23	$592.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$430.00	Jul 31	$0.15	$4.85	$0.15	32.33	$434.85
$472.50	$470.00	Jul 17	$0.10	$2.40	$0.10	24.00	$472.40
$422.50	$420.00	Jul 2	$0.13	$2.37	$0.13	18.23	$422.37
$485.00	$482.50	Jul 2	$0.15	$2.35	$0.15	15.67	$484.85
$430.00	$425.00	Jul 17	$0.30	$4.70	$0.30	15.67	$429.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 370 found (best R:R 24.00, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$475.00	Jul 10	$4.75	$4.75	$0.25	19.00	$474.75
$432.50	$435.00	Jul 2	$2.35	$2.35	$0.15	15.67	$434.85
$490.00	$492.50	Jul 10	$2.35	$2.35	$0.15	15.67	$492.35
$450.00	$455.00	Jul 2	$4.65	$4.65	$0.35	13.29	$454.65
$420.00	$425.00	Jul 17	$4.65	$4.65	$0.35	13.29	$424.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$565.00	$555.00	Jul 2	$9.60	$9.60	$0.40	24.00	$555.40
$600.00	$590.00	Jul 10	$9.60	$9.60	$0.40	24.00	$590.40
$580.00	$570.00	Jul 17	$9.55	$9.55	$0.45	21.22	$570.45
$500.00	$497.50	Jul 10	$2.30	$2.30	$0.20	11.50	$497.70
$517.50	$515.00	Jul 10	$2.30	$2.30	$0.20	11.50	$515.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $7.53, cheapest $0.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$610.00	Jul 2	Jul 10	$0.92	139.3%	68.6%
$597.50	Jul 2	Jul 10	$2.12	120.8%	68.9%
$430.00	Jul 2	Jul 10	$2.40	106.7%	75.7%
$592.50	Jul 2	Jul 10	$2.67	105.0%	67.2%
$600.00	Jul 2	Jul 10	$2.72	91.1%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Jul 2	Jul 10	$0.38	156.0%	76.2%
$610.00	Jul 17	Jul 24	$1.00	67.2%	70.7%
$417.50	Jul 2	Jul 10	$1.17	127.5%	79.9%
$420.00	Jul 2	Jul 10	$1.18	107.1%	76.5%
$425.00	Jul 2	Jul 10	$1.35	109.8%	75.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 4.88% of stock, avg 13.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Jul 2	$10.05	$15.10	$25.15	$494.85	$545.15	4.88%
$515.00	Jul 2	$12.60	$12.90	$25.50	$489.50	$540.50	4.95%
$512.50	Jul 2	$14.80	$11.05	$25.85	$486.65	$538.35	5.02%
$517.50	Jul 2	$12.20	$13.70	$25.90	$491.60	$543.40	5.03%
$507.50	Jul 2	$17.75	$8.50	$26.25	$481.25	$533.75	5.09%
$510.00	Jul 2	$16.00	$10.50	$26.50	$483.50	$536.50	5.14%
$502.50	Jul 2	$20.05	$6.60	$26.65	$475.85	$529.15	5.17%
$525.00	Jul 2	$7.80	$18.90	$26.70	$498.30	$551.70	5.18%
$505.00	Jul 2	$18.50	$8.30	$26.80	$478.20	$531.80	5.20%
$500.00	Jul 2	$21.00	$6.20	$27.20	$472.80	$527.20	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.12% of stock, avg 10.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$505.00	Jul 2	$7.80	$8.30	$16.10	$488.90	$541.10
$525.00	$507.50	Jul 2	$7.80	$8.50	$16.30	$491.20	$541.30
$527.50	$505.00	Jul 2	$8.00	$8.30	$16.30	$488.70	$543.80
$527.50	$507.50	Jul 2	$8.00	$8.50	$16.50	$491.00	$544.00
$522.50	$505.00	Jul 2	$9.50	$8.30	$17.80	$487.20	$540.30
$522.50	$507.50	Jul 2	$9.50	$8.50	$18.00	$489.50	$540.50
$525.00	$510.00	Jul 2	$7.80	$10.50	$18.30	$491.70	$543.30
$520.00	$505.00	Jul 2	$10.05	$8.30	$18.35	$486.65	$538.35
$527.50	$510.00	Jul 2	$8.00	$10.50	$18.50	$491.50	$546.00
$520.00	$507.50	Jul 2	$10.05	$8.50	$18.55	$488.95	$538.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 49.00, avg credit $4.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
420/422	430/440	Jul 10	$9.80	$0.20	49.00	$412.70	$439.80
445/448	450/460	Jul 17	$9.80	$0.20	49.00	$437.70	$459.80
455/460	490/495	Jul 24	$4.90	$0.10	49.00	$455.10	$494.90
455/460	495/500	Aug 7	$4.90	$0.10	49.00	$455.10	$499.90
415/418	450/455	Jul 10	$4.85	$0.15	32.33	$412.65	$454.85
420/425	460/465	Jul 24	$4.85	$0.15	32.33	$420.15	$464.85
425/430	485/490	Jul 24	$4.85	$0.15	32.33	$425.15	$489.85
430/435	470/475	Jul 24	$4.85	$0.15	32.33	$430.15	$474.85
425/430	465/470	Jul 31	$4.85	$0.15	32.33	$425.15	$469.85
460/465	505/510	Aug 7	$4.85	$0.15	32.33	$460.15	$509.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$495.00	$500.00	$505.00	Jul 24	$0.05	$4.95	99.00
$540.00	$542.50	$545.00	Jul 2	$0.05	$2.45	49.00
$535.00	$540.00	$545.00	Jul 24	$0.10	$4.90	49.00
$590.00	$600.00	$610.00	Jul 17	$0.35	$9.65	27.57
$477.50	$480.00	$482.50	Jul 2	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$575.00	$590.00	Jul 10	$0.20	$14.80	74.00
$455.00	$460.00	$465.00	Aug 7	$0.10	$4.90	49.00
$450.00	$455.00	$460.00	Aug 7	$0.15	$4.85	32.33
$422.50	$425.00	$427.50	Jul 2	$0.08	$2.42	30.25
$437.50	$440.00	$442.50	Jul 2	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-34.40, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$490.00	1:2	Aug 7	-$34.40	$20.60
$600.00	$610.00	1:2	Jul 2	-$2.03	$7.97
$600.00	$610.00	1:2	Jul 17	-$3.95	$6.05
$590.00	$600.00	1:2	Jul 17	-$4.70	$5.30
$580.00	$585.00	1:2	Jul 2	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$430.00	1:2	Jul 10	-$1.06	$3.94
$430.00	$425.00	1:2	Jul 10	-$1.07	$3.93
$420.00	$415.00	1:2	Jul 17	-$2.16	$2.84
$460.00	$457.50	1:2	Jul 2	-$0.05	$2.45
$430.00	$427.50	1:2	Jul 2	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 9.57%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Aug 7	$49.30	0.54	0.9%	9.57%	10.49%	2	8
$525.00	Aug 7	$47.50	0.53	1.9%	9.22%	11.12%	--	11
$530.00	Aug 7	$45.00	0.52	2.9%	8.73%	11.60%	--	116
$535.00	Aug 7	$41.40	0.50	3.8%	8.04%	11.87%	1	8
$540.00	Aug 7	$39.00	0.48	4.8%	7.57%	12.38%	3	10
$545.00	Aug 7	$39.00	0.47	5.8%	7.57%	13.35%	1	--
$520.00	Jul 31	$37.10	0.53	0.9%	7.20%	8.13%	63	210
$550.00	Aug 7	$36.50	0.45	6.8%	7.08%	13.83%	11	6
$525.00	Jul 31	$33.60	0.51	1.9%	6.52%	8.42%	6	16
$530.00	Jul 31	$33.40	0.49	2.9%	6.48%	9.35%	6	9

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 16,792

Total Puts 5,975

Put/Call Ratio 0.36

Net Difference 10,817

Prior's Put/Call Breakdown

Total Calls 16,713

Total Puts 5,165

Put/Call Ratio 0.31

Net Difference 11,548

Prior 7-Day Put/Call Summary

Total Calls 104,283

Total Puts 59,464

Average Put/Call Ratio 0.58

Ratio Trend Rising

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