APP - Options Database

APP

APPLOVIN CORP A

$527.06 -6.65%

$527.96 (+0.17%)🌙

as of 07/02 06:09 PM

(7/1 18:08) ◀

Thursday, July 2, 2026 (6:09pm)

▶ (7/6 18:09)

◀ 7/2 18:09 ▶

Option Volume

Detail

ℹ

Current (07/02) 23,013

Calls: 10,577 (46%)

Puts: 12,436 (54%)

Prior (07/01) 37,787

Calls: 26,372 (70%)

Puts: 11,415 (30%)

Current vs Prior -39.10%

Calls: -59.89% (Calls)

Puts: +8.94% (Puts)

Prior 7-Day Total 171,263

Calls: 114,128 (67%)

Puts: 57,135 (33%)

Prior 7-Day Average 24,466

Calls: 16,304 (67%)

Puts: 8,162 (33%)

Current vs Prior 7-Day Avg -5.94%

Calls: -35.13%

Puts: +52.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $48.11M

Calls: $21.20M (44%)

Puts: $26.91M (56%)

Prior (07/01) $109.77M

Calls: $87.80M (80%)

Puts: $21.96M (20%)

Current vs Prior -56.17%

Calls: -75.85%

Puts: +22.51%

Prior 7-Day Total $382.68M

Calls: $272.69M (71%)

Puts: $109.99M (29%)

Prior 7-Day Average $54.67M

Calls: $38.96M (71%)

Puts: $15.71M (29%)

Current vs Prior 7-Day Avg -12.00%

Calls: -45.57%

Puts: +71.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.18

Prior (07/01) 0.43

Current vs Prior +171.63%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +122.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 262,233

Calls: 148,016 (56%)

Puts: 114,217 (44%)

Prior (07/01) 257,629

Calls: 145,689 (57%)

Puts: 111,940 (43%)

Current vs Prior +1.79%

Prior 7-Day Total 1,292,749

Calls: 835,247 (57%)

Puts: 641,255 (43%)

Prior 7-Day Average 184,678

Calls: 119,321 (57%)

Puts: 91,607 (43%)

Current vs Prior 7-Day Avg +41.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 0.99% | 8.30%11.53% | 24.29%

Prior 3.42% | 8.80%12.58% | 23.86%

Current vs Prior +142.83% | +30.94%-8.38% | +1.78%

Prior 7-Day Avg 5.15% | 9.31%13.15% | 24.75%

Current vs 7-Day Avg +61.24% | +23.84%-12.35% | -1.88%

Prior 7-Day Eod 3.42% | 8.80%-- | --

Current vs 7-Day Eod +142.83% | +30.94%-- | --

Sentiment BEARISHBULLISH

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 20.93% | 14.63%

Calls: 24.78% | 13.56%

Puts: 19.94% | 17.44%

Current vs 7-Day Avg -40.91% | -35.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 172% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 77 of results (avg 8.3%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 7	72.40	75.90	$74.15	4.7%	1	0.67	7
$442.50	Jul 17	87.00	92.20	$89.60	5.8%	--	0.89	38
$450.00	Jul 31	88.70	94.20	$91.45	6.0%	3	0.81	11
$430.00	Jul 24	101.00	108.00	$104.50	6.7%	--	0.90	24
$430.00	Jul 17	98.00	105.00	$101.50	6.9%	--	0.92	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	29.10	30.90	$30.00	6.0%	65	0.49	139
$555.00	Jul 24	49.60	52.80	$51.20	6.2%	3	0.59	4
$630.00	Jul 2	98.00	105.00	$101.50	6.9%	1	1.00	--
$545.00	Jul 24	43.40	46.50	$44.95	6.9%	2	0.54	3
$570.00	Jul 31	64.30	69.00	$66.65	7.1%	2	0.61	5

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. 231 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 2	85.00	92.00	$88.50	7.9%	--	1.00	15
$460.00	Jul 2	65.00	72.00	$68.50	10.2%	28	1.00	129
$470.00	Jul 2	55.00	61.80	$58.40	11.6%	28	1.00	253
$480.00	Jul 2	45.00	52.00	$48.50	14.4%	40	1.00	934
$445.00	Jul 2	80.00	87.00	$83.50	8.4%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 2	3.10	4.50	$3.80	36.8%	639	1.00	86
$532.50	Jul 2	2.90	7.30	$5.10	86.3%	39	1.00	2
$535.00	Jul 2	4.20	9.90	$7.05	80.9%	82	1.00	24
$537.50	Jul 2	6.00	12.20	$9.10	68.1%	42	1.00	4
$540.00	Jul 2	9.20	14.30	$11.75	43.4%	385	1.00	124

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 16.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Jul 2	0.00	0.05	$0.03	166.7%	472	0.00	353
$570.00	Jul 10	5.00	8.00	$6.50	46.2%	350	0.23	221
$570.00	Jul 2	0.00	0.05	$0.03	166.7%	270	0.01	250
$575.00	Jul 2	0.00	2.55	$1.27	200.8%	228	0.09	77
$550.00	Jul 10	9.90	12.00	$10.95	19.2%	218	0.35	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 2	0.00	1.75	$0.88	198.9%	1.7K	0.18	71
$530.00	Jul 2	3.10	4.50	$3.80	36.8%	639	1.00	86
$540.00	Jul 2	9.20	14.30	$11.75	43.4%	385	1.00	124
$530.00	Jul 10	20.70	24.00	$22.35	14.8%	329	0.49	32
$550.00	Jul 2	20.10	24.40	$22.25	19.3%	279	1.00	247

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 133 strikes (avg 836.3%, max 2329.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 2	Jul 24	1405.0%	71.0%	1878.9%	--	84
$462.50	Jul 2	Jul 17	1333.0%	70.0%	1804.3%	1	24
$625.00	Jul 2	Aug 7	1518.0%	80.0%	1797.5%	35	207
$607.50	Jul 2	Jul 10	1283.0%	69.0%	1759.4%	23	68
$435.00	Jul 2	Aug 7	1515.0%	82.0%	1747.6%	6	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$447.50	Jul 2	Jul 17	1579.0%	65.0%	2329.2%	6	35
$425.00	Jul 2	Aug 7	1952.0%	81.0%	2309.9%	9	450
$427.50	Jul 2	Jul 10	1910.0%	80.0%	2287.5%	2	16
$422.50	Jul 2	Jul 10	1994.0%	90.0%	2115.6%	--	51
$452.50	Jul 2	Jul 17	1497.0%	71.0%	2008.5%	4	40

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 49.00, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$580.00	$590.00	Jul 17	$0.20	$9.80	$0.20	49.00	$580.20
$545.00	$550.00	Jul 31	$0.10	$4.90	$0.10	49.00	$545.10
$620.00	$630.00	Jul 17	$0.22	$9.78	$0.22	44.45	$620.22
$532.50	$535.00	Jul 2	$0.15	$2.35	$0.15	15.67	$532.65
$625.00	$627.50	Jul 10	$0.15	$2.35	$0.15	15.67	$625.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$515.00	$510.00	Jul 31	$0.15	$4.85	$0.15	32.33	$514.85
$457.50	$455.00	Jul 10	$0.10	$2.40	$0.10	24.00	$457.40
$435.00	$430.00	Jul 17	$0.20	$4.80	$0.20	24.00	$434.80
$495.00	$490.00	Jul 24	$0.35	$4.65	$0.35	13.29	$494.65
$500.00	$495.00	Jul 31	$0.35	$4.65	$0.35	13.29	$499.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 392 found (best R:R 32.33, avg 2.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$472.50	Jul 10	$2.40	$2.40	$0.10	24.00	$472.40
$475.00	$480.00	Jul 10	$4.75	$4.75	$0.25	19.00	$479.75
$472.50	$475.00	Jul 10	$2.35	$2.35	$0.15	15.67	$474.85
$467.50	$470.00	Jul 2	$2.30	$2.30	$0.20	11.50	$469.80
$472.50	$475.00	Jul 2	$2.30	$2.30	$0.20	11.50	$474.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$550.00	$545.00	Jul 31	$4.85	$4.85	$0.15	32.33	$545.15
$630.00	$607.50	Jul 2	$21.80	$21.80	$0.70	31.14	$608.20
$600.00	$582.50	Jul 2	$16.80	$16.80	$0.70	24.00	$583.20
$625.00	$605.00	Jul 10	$19.00	$19.00	$1.00	19.00	$606.00
$562.50	$560.00	Jul 10	$2.35	$2.35	$0.15	15.67	$560.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 127 found (avg debit $8.29, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 2	Jul 10	$0.35	1405.0%	93.0%
$435.00	Jul 2	Jul 10	$0.40	1515.0%	91.0%
$607.50	Jul 2	Jul 10	$0.55	1283.0%	69.0%
$445.00	Jul 2	Jul 10	$0.75	881.0%	70.0%
$440.00	Jul 2	Jul 10	$1.00	870.0%	77.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$477.50	Jul 2	Jul 10	$0.53	1087.0%	59.0%
$445.00	Jul 2	Jul 10	$0.93	881.0%	70.0%
$435.00	Jul 2	Jul 10	$1.13	1515.0%	91.0%
$440.00	Jul 2	Jul 10	$1.22	870.0%	77.0%
$450.00	Jul 2	Jul 10	$1.28	1018.0%	73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.56% of stock, avg 12.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Jul 2	$1.80	$1.15	$2.95	$524.55	$530.45	0.56%
$530.00	Jul 2	$0.70	$3.80	$4.50	$525.50	$534.50	0.85%
$525.00	Jul 2	$4.05	$0.57	$4.62	$520.38	$529.62	0.88%
$532.50	Jul 2	$0.28	$5.10	$5.38	$527.12	$537.88	1.02%
$522.50	Jul 2	$5.20	$0.38	$5.58	$516.92	$528.08	1.06%
$535.00	Jul 2	$0.13	$7.05	$7.18	$527.82	$542.18	1.36%
$520.00	Jul 2	$7.65	$0.88	$8.53	$511.47	$528.53	1.62%
$537.50	Jul 2	$0.05	$9.10	$9.15	$528.35	$546.65	1.74%
$517.50	Jul 2	$10.05	$0.57	$10.62	$506.88	$528.12	2.01%
$540.00	Jul 2	$0.10	$11.75	$11.85	$528.15	$551.85	2.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.16% of stock, avg 9.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$525.00	Jul 2	$0.28	$0.57	$0.85	$524.15	$533.35
$532.50	$520.00	Jul 2	$0.28	$0.88	$1.16	$518.84	$533.66
$530.00	$525.00	Jul 2	$0.70	$0.57	$1.27	$523.73	$531.27
$532.50	$527.50	Jul 2	$0.28	$1.15	$1.43	$526.07	$533.93
$530.00	$520.00	Jul 2	$0.70	$0.88	$1.58	$518.42	$531.58
$532.50	$512.50	Jul 2	$0.28	$1.50	$1.78	$510.72	$534.28
$530.00	$527.50	Jul 2	$0.70	$1.15	$1.85	$525.65	$531.85
$530.00	$512.50	Jul 2	$0.70	$1.50	$2.20	$510.30	$532.20
$532.50	$515.00	Jul 2	$0.28	$2.15	$2.43	$512.57	$534.93
$552.50	$525.00	Jul 2	$2.10	$0.57	$2.67	$522.33	$555.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 49.00, avg credit $5.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
455/460	480/485	Jul 24	$4.90	$0.10	49.00	$455.10	$484.90
465/470	485/490	Aug 7	$4.90	$0.10	49.00	$465.10	$489.90
440/442	450/460	Jul 17	$9.72	$0.28	34.71	$432.78	$459.72
442/445	450/460	Jul 17	$9.72	$0.28	34.71	$435.28	$459.72
440/445	470/475	Jul 31	$4.85	$0.15	32.33	$440.15	$474.85
425/430	500/505	Aug 7	$4.85	$0.15	32.33	$425.15	$504.85
445/448	450/455	Jul 10	$4.82	$0.18	26.78	$442.68	$454.82
445/450	465/470	Jul 24	$4.80	$0.20	24.00	$445.20	$469.80
440/445	485/490	Aug 7	$4.80	$0.20	24.00	$440.20	$489.80
445/450	520/525	Aug 7	$4.80	$0.20	24.00	$445.20	$524.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 65.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Jul 24	$0.10	$4.90	49.00
$540.00	$545.00	$550.00	Jul 24	$0.10	$4.90	49.00
$620.00	$625.00	$630.00	Jul 31	$0.10	$4.90	49.00
$550.00	$555.00	$560.00	Aug 7	$0.10	$4.90	49.00
$532.50	$535.00	$537.50	Jul 2	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$590.00	$600.00	$610.00	Jul 17	$0.15	$9.85	65.67
$600.00	$610.00	$620.00	Jul 17	$0.35	$9.65	27.57
$430.00	$435.00	$440.00	Jul 17	$0.18	$4.82	26.78
$532.50	$535.00	$537.50	Jul 2	$0.10	$2.40	24.00
$475.00	$480.00	$485.00	Jul 24	$0.20	$4.80	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. 97 found (best net $-3.40, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$620.00	1:2	Jul 17	-$3.40	$6.60
$590.00	$600.00	1:2	Jul 17	-$4.00	$6.00
$565.00	$595.00	1:2	Aug 14	-$24.00	$6.00
$620.00	$630.00	1:2	Jul 17	-$4.16	$5.84
$600.00	$610.00	1:2	Jul 17	-$4.95	$5.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$440.00	1:2	Jul 2	-$0.01	$4.99
$475.00	$470.00	1:2	Jul 10	-$1.07	$3.93
$440.00	$430.00	1:2	Jul 31	-$6.75	$3.25
$435.00	$430.00	1:2	Jul 17	-$2.15	$2.85
$440.00	$435.00	1:2	Jul 17	-$2.17	$2.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 9.49%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Aug 7	$50.00	0.55	0.6%	9.49%	10.04%	1	119
$540.00	Aug 14	$49.00	0.53	2.5%	9.30%	11.75%	4	--
$535.00	Aug 7	$48.00	0.54	1.5%	9.11%	10.61%	2	6
$540.00	Aug 7	$45.00	0.52	2.5%	8.54%	10.99%	1	16
$545.00	Aug 7	$43.00	0.51	3.4%	8.16%	11.56%	10	1
$550.00	Aug 7	$41.00	0.49	4.3%	7.78%	12.13%	36	26
$565.00	Aug 14	$40.00	0.46	7.2%	7.59%	14.79%	5	--
$555.00	Aug 7	$39.00	0.48	5.3%	7.40%	12.70%	2	3
$560.00	Aug 7	$37.20	0.46	6.2%	7.06%	13.31%	2	69
$530.00	Jul 31	$37.00	0.53	0.6%	7.02%	7.58%	11	27

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 10,577

Total Puts 12,436

Put/Call Ratio 1.18

Net Difference -1,859

Prior's Put/Call Breakdown

Total Calls 26,372

Total Puts 11,415

Put/Call Ratio 0.43

Net Difference 14,957

Prior 7-Day Put/Call Summary

Total Calls 114,128

Total Puts 57,135

Average Put/Call Ratio 0.53

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