APP - Options Database

APP

APPLOVIN CORP A

$543.79 +3.17%

$544.58 (+0.15%)🌙

as of 07/06 06:09 PM

(7/2 18:09) ◀

Monday, July 6, 2026 (6:09pm)

▶ (7/7 18:09)

◀ 7/6 18:09 ▶

Option Volume

Detail

ℹ

Current (07/06) 13,509

Calls: 9,224 (68%)

Puts: 4,285 (32%)

Prior (07/02) 23,013

Calls: 10,577 (46%)

Puts: 12,436 (54%)

Current vs Prior -41.30%

Calls: -12.79% (Calls)

Puts: -65.54% (Puts)

Prior 7-Day Total 168,249

Calls: 108,847 (65%)

Puts: 59,402 (35%)

Prior 7-Day Average 28,041

Calls: 15,549 (65%)

Puts: 8,486 (35%)

Current vs Prior 7-Day Avg -51.82%

Calls: -40.68%

Puts: -49.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $42.57M

Calls: $25.94M (61%)

Puts: $16.63M (39%)

Prior (07/02) $48.11M

Calls: $21.20M (44%)

Puts: $26.91M (56%)

Current vs Prior -11.52%

Calls: +22.36%

Puts: -38.21%

Prior 7-Day Total $379.49M

Calls: $265.83M (70%)

Puts: $113.67M (30%)

Prior 7-Day Average $63.25M

Calls: $37.98M (70%)

Puts: $16.24M (30%)

Current vs Prior 7-Day Avg -32.69%

Calls: -31.68%

Puts: +2.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.46

Prior (07/02) 1.18

Current vs Prior -60.49%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -22.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 245,632

Calls: 137,068 (56%)

Puts: 108,564 (44%)

Prior (07/02) 262,233

Calls: 148,016 (56%)

Puts: 114,217 (44%)

Current vs Prior -6.33%

Prior 7-Day Total 1,395,113

Calls: 785,165 (56%)

Puts: 609,948 (44%)

Prior 7-Day Average 232,518

Calls: 130,860 (56%)

Puts: 101,658 (44%)

Current vs Prior 7-Day Avg +5.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.17% | 10.70%10.70% | 24.02%

Prior 8.30% | 11.53%11.53% | 24.29%

Current vs Prior -13.60% | -7.14%-7.14% | -1.11%

Prior 7-Day Avg 5.53% | 9.71%12.75% | 24.50%

Current vs 7-Day Avg +29.77% | +10.25%-16.03% | -1.96%

Prior 7-Day Eod 8.30% | 11.53%-- | --

Current vs 7-Day Eod -13.60% | -7.14%-- | --

Sentiment BULLISHBULLISH

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 20.12% | 12.76%

Calls: 20.70% | 11.01%

Puts: 19.55% | 14.52%

Current vs 7-Day Avg -38.52% | -25.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($25.94M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (9,224 calls vs 4,285 puts). P/C ratio dropping 60% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 50 of results (avg 8.5%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 31	32.90	35.10	$34.00	6.5%	2	0.47	49
$447.50	Jul 17	95.00	102.00	$98.50	7.1%	--	0.92	15
$455.00	Jul 10	85.00	91.50	$88.25	7.4%	1	0.94	21
$450.00	Jul 17	93.00	100.40	$96.70	7.7%	1	0.90	241
$440.00	Jul 10	100.00	108.00	$104.00	7.7%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 31	47.30	50.00	$48.65	5.5%	3	0.53	5
$580.00	Jul 31	59.10	62.70	$60.90	5.9%	--	0.59	53
$565.00	Jul 31	50.30	53.40	$51.85	6.0%	--	0.54	24
$640.00	Jul 17	97.00	103.00	$100.00	6.0%	--	0.88	35
$585.00	Jul 31	62.00	66.00	$64.00	6.2%	1	0.61	13

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. 174 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 10	101.00	111.50	$106.25	9.9%	4	1.00	--
$440.00	Jul 10	100.00	108.00	$104.00	7.7%	--	1.00	22
$450.00	Jul 10	90.00	98.90	$94.45	9.4%	--	1.00	40
$460.00	Jul 10	80.10	89.00	$84.55	10.5%	6	1.00	46
$455.00	Jul 10	85.00	91.50	$88.25	7.4%	1	0.94	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$635.00	Jul 10	89.00	96.00	$92.50	7.6%	--	0.96	13
$625.00	Jul 10	78.90	87.00	$82.95	9.8%	--	0.96	20
$600.00	Jul 10	55.00	63.00	$59.00	13.6%	8	0.88	14
$640.00	Jul 17	97.00	103.00	$100.00	6.0%	--	0.88	35
$630.00	Jul 17	87.40	95.00	$91.20	8.3%	--	0.85	19

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 9.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 10	1.70	3.20	$2.45	61.2%	1.1K	0.12	635
$530.00	Jul 10	24.90	27.50	$26.20	9.9%	508	0.63	81
$550.00	Jul 17	24.30	29.00	$26.65	17.6%	485	0.49	837
$550.00	Jul 10	14.10	15.70	$14.90	10.7%	482	0.46	461
$590.00	Jul 10	2.70	5.00	$3.85	59.7%	304	0.17	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 10	0.45	0.95	$0.70	71.4%	210	0.03	91
$480.00	Jul 10	0.20	3.80	$2.00	180.0%	154	0.08	154
$500.00	Jul 10	3.90	5.00	$4.45	24.7%	110	0.17	149
$470.00	Jul 10	0.00	2.95	$1.48	199.3%	106	0.06	102
$525.00	Jul 17	15.80	23.00	$19.40	37.1%	92	0.37	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 14.9%, max 48.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 10	Jul 31	112.4%	75.8%	48.4%	9	516
$450.00	Jul 10	Jul 31	100.0%	76.9%	30.0%	--	51
$455.00	Jul 10	Jul 24	101.7%	78.5%	29.5%	1	34
$470.00	Jul 10	Jul 31	93.8%	75.6%	24.1%	--	40
$635.00	Jul 10	Jul 31	83.7%	71.8%	16.5%	24	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$465.00	Jul 10	Jul 31	112.4%	75.8%	48.4%	8	180
$445.00	Jul 10	Jul 31	107.5%	77.3%	39.1%	54	59
$452.50	Jul 10	Jul 17	112.9%	82.8%	36.4%	4	41
$447.50	Jul 10	Jul 17	105.0%	78.3%	34.0%	1	25
$455.00	Jul 10	Jul 31	101.7%	76.6%	32.7%	26	89

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 49.00, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$630.00	Jul 17	$0.20	$9.80	$0.20	49.00	$620.20
$585.00	$587.50	Jul 10	$0.10	$2.40	$0.10	24.00	$585.10
$562.50	$565.00	Jul 24	$0.10	$2.40	$0.10	24.00	$562.60
$575.00	$580.00	Jul 31	$0.20	$4.80	$0.20	24.00	$575.20
$615.00	$620.00	Jul 24	$0.30	$4.70	$0.30	15.67	$615.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$445.00	Jul 24	$0.13	$4.87	$0.13	37.46	$449.87
$442.50	$440.00	Jul 10	$0.13	$2.37	$0.13	18.23	$442.37
$495.00	$492.50	Jul 10	$0.13	$2.37	$0.13	18.23	$494.87
$475.00	$472.50	Jul 17	$0.13	$2.37	$0.13	18.23	$474.87
$457.50	$455.00	Jul 10	$0.15	$2.35	$0.15	15.67	$457.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 24.00, avg 1.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$497.50	$500.00	Jul 10	$2.40	$2.40	$0.10	24.00	$499.90
$440.00	$450.00	Jul 10	$9.55	$9.55	$0.45	21.22	$449.55
$470.00	$475.00	Jul 10	$4.70	$4.70	$0.30	15.67	$474.70
$560.00	$562.50	Jul 10	$2.35	$2.35	$0.15	15.67	$562.35
$452.50	$460.00	Jul 17	$7.05	$7.05	$0.45	15.67	$459.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$625.00	$600.00	Jul 10	$23.95	$23.95	$1.05	22.81	$601.05
$635.00	$625.00	Jul 10	$9.55	$9.55	$0.45	21.22	$625.45
$630.00	$620.00	Jul 17	$9.20	$9.20	$0.80	11.50	$620.80
$640.00	$630.00	Jul 17	$8.80	$8.80	$1.20	7.33	$631.20
$590.00	$585.00	Jul 10	$4.25	$4.25	$0.75	5.67	$585.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $8.40, cheapest $1.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 10	Jul 17	$1.50	100.3%	86.4%
$450.00	Jul 10	Jul 17	$2.25	100.0%	86.8%
$460.00	Jul 10	Jul 17	$2.95	84.2%	75.2%
$640.00	Jul 10	Jul 17	$3.32	89.1%	76.8%
$470.00	Jul 10	Jul 17	$3.60	93.8%	78.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 10	Jul 17	$1.32	101.7%	73.6%
$447.50	Jul 10	Jul 17	$1.45	105.0%	78.3%
$452.50	Jul 10	Jul 17	$1.87	112.9%	82.8%
$465.00	Jul 10	Jul 17	$2.17	112.4%	80.9%
$440.00	Jul 10	Jul 17	$2.18	100.3%	86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 6.79% of stock, avg 14.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$550.00	Jul 10	$14.90	$22.05	$36.95	$513.05	$586.95	6.79%
$540.00	Jul 10	$20.90	$16.15	$37.05	$502.95	$577.05	6.81%
$547.50	Jul 10	$16.80	$20.40	$37.20	$510.30	$584.70	6.84%
$537.50	Jul 10	$21.35	$15.95	$37.30	$500.20	$574.80	6.86%
$552.50	Jul 10	$14.70	$22.65	$37.35	$515.15	$589.85	6.87%
$545.00	Jul 10	$17.95	$19.55	$37.50	$507.50	$582.50	6.90%
$555.00	Jul 10	$13.30	$24.20	$37.50	$517.50	$592.50	6.90%
$542.50	Jul 10	$19.45	$18.20	$37.65	$504.85	$580.15	6.92%
$527.50	Jul 10	$26.60	$11.45	$38.05	$489.45	$565.55	7.00%
$535.00	Jul 10	$23.35	$14.70	$38.05	$496.95	$573.05	7.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 4.88% of stock, avg 11.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$557.50	$535.00	Jul 10	$11.85	$14.70	$26.55	$508.45	$584.05
$557.50	$537.50	Jul 10	$11.85	$15.95	$27.80	$509.70	$585.30
$555.00	$535.00	Jul 10	$13.30	$14.70	$28.00	$507.00	$583.00
$557.50	$540.00	Jul 10	$11.85	$16.15	$28.00	$512.00	$585.50
$555.00	$537.50	Jul 10	$13.30	$15.95	$29.25	$508.25	$584.25
$552.50	$535.00	Jul 10	$14.70	$14.70	$29.40	$505.60	$581.90
$555.00	$540.00	Jul 10	$13.30	$16.15	$29.45	$510.55	$584.45
$550.00	$535.00	Jul 10	$14.90	$14.70	$29.60	$505.40	$579.60
$557.50	$542.50	Jul 10	$11.85	$18.20	$30.05	$512.45	$587.55
$552.50	$537.50	Jul 10	$14.70	$15.95	$30.65	$506.85	$583.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 49.00, avg credit $5.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/455	485/490	Jul 24	$4.90	$0.10	49.00	$450.10	$489.90
455/458	470/475	Jul 10	$4.85	$0.15	32.33	$452.65	$474.85
445/450	470/475	Jul 31	$4.85	$0.15	32.33	$445.15	$474.85
495/500	505/510	Aug 7	$4.85	$0.15	32.33	$495.15	$509.85
440/442	470/475	Jul 10	$4.83	$0.17	28.41	$437.67	$474.83
465/470	480/485	Jul 24	$4.80	$0.20	24.00	$465.20	$484.80
460/465	485/490	Jul 31	$4.80	$0.20	24.00	$460.20	$489.80
460/465	495/500	Jul 31	$4.80	$0.20	24.00	$460.20	$499.80
470/475	500/505	Jul 31	$4.80	$0.20	24.00	$470.20	$504.80
470/475	505/510	Jul 31	$4.80	$0.20	24.00	$470.20	$509.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$505.00	$510.00	Jul 17	$0.10	$4.90	49.00
$490.00	$495.00	$500.00	Aug 7	$0.10	$4.90	49.00
$620.00	$625.00	$630.00	Aug 7	$0.10	$4.90	49.00
$625.00	$627.50	$630.00	Jul 10	$0.07	$2.43	34.71
$560.00	$570.00	$580.00	Jul 17	$0.30	$9.70	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$515.00	$517.50	$520.00	Jul 10	$0.05	$2.45	49.00
$445.00	$450.00	$455.00	Jul 31	$0.10	$4.90	49.00
$455.00	$460.00	$465.00	Jul 31	$0.10	$4.90	49.00
$600.00	$610.00	$620.00	Jul 17	$0.25	$9.75	39.00
$550.00	$555.00	$560.00	Jul 17	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-19.10, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$605.00	1:2	Aug 14	-$19.10	$25.90
$610.00	$640.00	1:2	Aug 14	-$19.00	$11.00
$630.00	$640.00	1:2	Jul 17	-$2.85	$7.15
$610.00	$620.00	1:2	Jul 17	-$3.15	$6.85
$640.00	$650.00	1:2	Jul 17	-$4.55	$5.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$442.50	1:2	Jul 10	-$0.26	$2.24
$442.50	$440.00	1:2	Jul 10	-$0.27	$2.23
$457.50	$455.00	1:2	Jul 17	-$0.46	$2.04
$440.00	$437.50	1:2	Jul 10	-$0.50	$2.00
$447.50	$445.00	1:2	Jul 10	-$0.80	$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 9.93%, avg 3.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Aug 14	$54.00	0.55	0.2%	9.93%	10.15%	1	--
$550.00	Aug 14	$52.00	0.54	1.1%	9.56%	10.70%	1	--
$545.00	Aug 7	$50.00	0.54	0.2%	9.19%	9.42%	4	6
$550.00	Aug 7	$48.00	0.53	1.1%	8.83%	9.97%	18	50
$560.00	Aug 14	$48.00	0.51	3.0%	8.83%	11.81%	1	--
$560.00	Aug 7	$44.00	0.50	3.0%	8.09%	11.07%	11	71
$570.00	Aug 7	$41.00	0.48	4.8%	7.54%	12.36%	28	10
$575.00	Aug 7	$38.00	0.46	5.7%	6.99%	12.73%	3	14
$550.00	Jul 31	$37.30	0.51	1.1%	6.86%	8.00%	25	85
$545.00	Jul 31	$36.00	0.53	0.2%	6.62%	6.84%	--	13

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 9,224

Total Puts 4,285

Put/Call Ratio 0.46

Net Difference 4,939

Prior's Put/Call Breakdown

Total Calls 10,577

Total Puts 12,436

Put/Call Ratio 1.18

Net Difference -1,859

Prior 7-Day Put/Call Summary

Total Calls 108,847

Total Puts 59,402

Average Put/Call Ratio 0.60

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