APP - Options Database

APP

APPLOVIN CORP A

$527.98 -2.91%

$526.99 (-0.19%)🌙

as of 07/07 06:09 PM

(7/6 18:09) ◀

Tuesday, July 7, 2026 (6:09pm)

▶ (7/8 18:09)

◀ 7/7 18:09 ▶

Option Volume

Detail

ℹ

Current (07/07) 11,430

Calls: 7,273 (64%)

Puts: 4,157 (36%)

Prior (07/06) 13,509

Calls: 9,224 (68%)

Puts: 4,285 (32%)

Current vs Prior -15.39%

Calls: -21.15% (Calls)

Puts: -2.99% (Puts)

Prior 7-Day Total 181,758

Calls: 118,071 (65%)

Puts: 63,687 (35%)

Prior 7-Day Average 25,965

Calls: 16,867 (65%)

Puts: 9,098 (35%)

Current vs Prior 7-Day Avg -55.98%

Calls: -56.88%

Puts: -54.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $31.29M

Calls: $20.31M (65%)

Puts: $10.98M (35%)

Prior (07/06) $42.57M

Calls: $25.94M (61%)

Puts: $16.63M (39%)

Current vs Prior -26.50%

Calls: -21.72%

Puts: -33.96%

Prior 7-Day Total $422.06M

Calls: $291.77M (69%)

Puts: $130.29M (31%)

Prior 7-Day Average $60.29M

Calls: $41.68M (69%)

Puts: $18.61M (31%)

Current vs Prior 7-Day Avg -48.11%

Calls: -51.28%

Puts: -41.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.57

Prior (07/06) 0.46

Current vs Prior +23.04%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -1.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 249,691

Calls: 139,739 (56%)

Puts: 109,952 (44%)

Prior (07/06) 245,632

Calls: 137,068 (56%)

Puts: 108,564 (44%)

Current vs Prior +1.65%

Prior 7-Day Total 1,640,745

Calls: 922,233 (56%)

Puts: 718,512 (44%)

Prior 7-Day Average 234,392

Calls: 131,747 (56%)

Puts: 102,644 (44%)

Current vs Prior 7-Day Avg +6.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.19% | 10.82%10.82% | 23.94%

Prior 7.17% | 10.70%10.70% | 24.02%

Current vs Prior -13.64% | +1.14%+1.14% | -0.32%

Prior 7-Day Avg 5.76% | 9.85%12.45% | 24.43%

Current vs 7-Day Avg +7.50% | +9.89%-13.09% | -2.00%

Prior 7-Day Eod 7.17% | 10.70%-- | --

Current vs 7-Day Eod -13.64% | +1.14%-- | --

Sentiment BULLISHBEARISH

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 19.01% | 12.29%

Calls: 19.86% | 10.81%

Puts: 18.17% | 13.77%

Current vs 7-Day Avg -34.94% | -23.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($20.31M). Bullish P/C ratio of 0.57.

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 7.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	108.90	115.50	$112.20	5.9%	--	0.78	393
$460.00	Aug 21	97.00	103.00	$100.00	6.0%	1	0.73	132
$430.00	Aug 21	116.40	124.10	$120.25	6.4%	1	0.80	283
$437.50	Jul 10	89.00	95.00	$92.00	6.5%	1	0.98	4
$450.00	Jul 24	82.70	88.50	$85.60	6.8%	--	0.86	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 21	96.20	98.80	$97.50	2.7%	--	0.59	41
$470.00	Jul 10	1.25	1.30	$1.27	3.9%	340	0.07	112
$500.00	Aug 21	43.90	46.00	$44.95	4.7%	4	0.37	425
$610.00	Aug 21	110.50	115.80	$113.15	4.7%	1	0.63	49
$490.00	Aug 21	39.40	41.30	$40.35	4.7%	4	0.34	185

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. 196 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 10	95.50	103.00	$99.25	7.6%	--	0.99	16
$435.00	Jul 10	91.20	98.00	$94.60	7.2%	2	0.98	7
$440.00	Jul 10	86.00	93.00	$89.50	7.8%	1	0.98	22
$437.50	Jul 10	89.00	95.00	$92.00	6.5%	1	0.98	4
$450.00	Jul 10	76.00	83.00	$79.50	8.8%	12	0.98	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Jul 10	93.00	100.00	$96.50	7.3%	--	1.00	20
$600.00	Jul 10	68.00	76.40	$72.20	11.6%	--	0.95	13
$590.00	Jul 10	59.00	66.00	$62.50	11.2%	--	0.93	13
$630.00	Jul 17	100.00	106.70	$103.35	6.5%	--	0.92	19
$620.00	Jul 17	91.00	97.70	$94.35	7.1%	1	0.88	131

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 8.4K, top 598)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 10	0.90	1.70	$1.30	61.5%	598	0.07	1.1K
$550.00	Jul 10	6.90	9.10	$8.00	27.5%	376	0.32	586
$540.00	Jul 10	10.00	11.70	$10.85	15.7%	305	0.41	188
$590.00	Jul 10	1.40	2.15	$1.78	42.1%	202	0.09	323
$610.00	Jul 10	0.05	1.75	$0.90	188.9%	200	0.05	217

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	1.25	1.30	$1.27	3.9%	340	0.07	112
$465.00	Jul 10	0.10	1.25	$0.68	169.1%	309	0.04	141
$462.50	Jul 10	0.00	1.60	$0.80	200.0%	208	0.04	66
$450.00	Jul 10	0.35	0.45	$0.40	25.0%	153	0.02	164
$500.00	Jul 10	3.60	6.90	$5.25	62.9%	108	0.22	162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 13.3%, max 45.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$447.50	Jul 10	Jul 17	112.4%	80.3%	40.0%	1	15
$475.00	Jul 10	Jul 31	92.8%	70.7%	31.2%	26	34
$440.00	Jul 10	Aug 21	103.5%	79.0%	31.0%	1	415
$430.00	Jul 10	Aug 21	106.2%	81.5%	30.3%	1	299
$460.00	Jul 10	Aug 21	104.0%	81.4%	27.7%	1	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 10	Jul 31	106.8%	73.7%	45.0%	17	110
$442.50	Jul 10	Jul 17	107.3%	79.9%	34.2%	1	60
$440.00	Jul 10	Aug 21	103.5%	79.0%	31.0%	49	370
$430.00	Jul 10	Aug 21	106.2%	81.5%	30.3%	17	679
$452.50	Jul 10	Jul 17	104.0%	79.9%	30.2%	--	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 34.71, avg 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$570.00	$575.00	Jul 24	$0.15	$4.85	$0.15	32.33	$570.15
$602.50	$605.00	Jul 10	$0.10	$2.40	$0.10	24.00	$602.60
$555.00	$560.00	Jul 17	$0.20	$4.80	$0.20	24.00	$555.20
$587.50	$590.00	Jul 10	$0.12	$2.38	$0.12	19.83	$587.62
$620.00	$625.00	Jul 10	$0.24	$4.76	$0.24	19.83	$620.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$425.00	Jul 10	$0.14	$4.86	$0.14	34.71	$429.86
$475.00	$472.50	Jul 17	$0.10	$2.40	$0.10	24.00	$474.90
$430.00	$425.00	Jul 17	$0.22	$4.78	$0.22	21.73	$429.78
$475.00	$470.00	Jul 31	$0.25	$4.75	$0.25	19.00	$474.75
$437.50	$435.00	Jul 10	$0.13	$2.37	$0.13	18.23	$437.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 390 found (best R:R 49.00, avg 2.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 24	$9.75	$9.75	$0.25	39.00	$449.75
$450.00	$455.00	Jul 10	$4.75	$4.75	$0.25	19.00	$454.75
$460.00	$465.00	Jul 10	$4.75	$4.75	$0.25	19.00	$464.75
$440.00	$447.50	Jul 10	$7.00	$7.00	$0.50	14.00	$447.00
$430.00	$435.00	Jul 10	$4.65	$4.65	$0.35	13.29	$434.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$570.00	Jul 17	$9.80	$9.80	$0.20	49.00	$570.20
$625.00	$600.00	Jul 10	$24.30	$24.30	$0.70	34.71	$600.70
$600.00	$590.00	Jul 10	$9.70	$9.70	$0.30	32.33	$590.30
$550.00	$545.00	Jul 31	$4.80	$4.80	$0.20	24.00	$545.20
$590.00	$577.50	Jul 10	$11.95	$11.95	$0.55	21.73	$578.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $7.91, cheapest $1.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$630.00	Jul 10	Jul 17	$1.78	102.7%	74.6%
$430.00	Jul 10	Jul 17	$2.05	106.2%	80.3%
$440.00	Jul 10	Jul 17	$3.00	103.5%	80.5%
$447.50	Jul 10	Jul 17	$3.10	112.4%	80.3%
$620.00	Jul 10	Jul 17	$3.28	94.2%	78.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 10	Jul 17	$1.35	97.2%	81.4%
$430.00	Jul 10	Jul 17	$1.43	106.2%	80.3%
$435.00	Jul 10	Jul 17	$1.68	107.8%	80.2%
$440.00	Jul 10	Jul 17	$2.12	103.5%	80.5%
$442.50	Jul 10	Jul 17	$2.13	107.3%	79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.96% of stock, avg 15.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Jul 10	$16.85	$14.60	$31.45	$496.05	$558.95	5.96%
$535.00	Jul 10	$12.20	$19.45	$31.65	$503.35	$566.65	5.99%
$537.50	Jul 10	$10.75	$20.90	$31.65	$505.85	$569.15	5.99%
$530.00	Jul 10	$16.30	$15.85	$32.15	$497.85	$562.15	6.09%
$532.50	Jul 10	$13.70	$18.50	$32.20	$500.30	$564.70	6.10%
$520.00	Jul 10	$20.85	$11.65	$32.50	$487.50	$552.50	6.16%
$525.00	Jul 10	$18.00	$14.60	$32.60	$492.40	$557.60	6.17%
$517.50	Jul 10	$21.85	$10.85	$32.70	$484.80	$550.20	6.19%
$522.50	Jul 10	$19.20	$13.85	$33.05	$489.45	$555.55	6.26%
$540.00	Jul 10	$10.85	$22.80	$33.65	$506.35	$573.65	6.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 3.98% of stock, avg 12.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$542.50	$520.00	Jul 10	$9.35	$11.65	$21.00	$499.00	$563.50
$537.50	$520.00	Jul 10	$10.75	$11.65	$22.40	$497.60	$559.90
$540.00	$520.00	Jul 10	$10.85	$11.65	$22.50	$497.50	$562.50
$542.50	$522.50	Jul 10	$9.35	$13.85	$23.20	$499.30	$565.70
$535.00	$520.00	Jul 10	$12.20	$11.65	$23.85	$496.15	$558.85
$542.50	$527.50	Jul 10	$9.35	$14.60	$23.95	$503.55	$566.45
$542.50	$525.00	Jul 10	$9.35	$14.60	$23.95	$501.05	$566.45
$537.50	$522.50	Jul 10	$10.75	$13.85	$24.60	$497.90	$562.10
$540.00	$522.50	Jul 10	$10.85	$13.85	$24.70	$497.80	$564.70
$542.50	$530.00	Jul 10	$9.35	$15.85	$25.20	$504.80	$567.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 99.00, avg credit $5.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/460	470/480	Aug 21	$9.90	$0.10	99.00	$450.10	$479.90
430/440	450/465	Jul 31	$14.80	$0.20	74.00	$425.20	$464.80
450/460	480/490	Aug 21	$9.85	$0.15	65.67	$450.15	$489.85
430/440	475/485	Jul 31	$9.80	$0.20	49.00	$430.20	$484.80
425/430	450/455	Jul 10	$4.89	$0.11	44.45	$425.11	$454.89
425/430	460/465	Jul 10	$4.89	$0.11	44.45	$425.11	$464.89
435/438	450/455	Jul 10	$4.88	$0.12	40.67	$432.62	$454.88
435/438	460/465	Jul 10	$4.88	$0.12	40.67	$432.62	$464.88
455/458	460/465	Jul 10	$4.88	$0.12	40.67	$452.62	$464.88
455/460	475/485	Jul 31	$9.75	$0.25	39.00	$450.25	$484.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 175 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$532.50	$535.00	$537.50	Jul 10	$0.05	$2.45	49.00
$580.00	$590.00	$600.00	Jul 17	$0.20	$9.80	49.00
$540.00	$555.00	$570.00	Aug 14	$0.30	$14.70	49.00
$610.00	$620.00	$630.00	Jul 17	$0.23	$9.77	42.48
$495.00	$500.00	$505.00	Jul 17	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Jul 24	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Jul 17	$0.09	$4.91	54.56
$430.00	$432.50	$435.00	Jul 10	$0.07	$2.43	34.71
$515.00	$520.00	$525.00	Jul 24	$0.15	$4.85	32.33
$505.00	$510.00	$515.00	Jul 31	$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. 67 found (best net $-30.15, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$495.00	1:2	Aug 7	-$30.15	$29.85
$575.00	$610.00	1:2	Aug 14	-$18.80	$16.20
$620.00	$630.00	1:2	Jul 17	-$0.91	$9.09
$610.00	$620.00	1:2	Jul 17	-$2.15	$7.85
$590.00	$600.00	1:2	Jul 17	-$4.65	$5.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$485.00	1:2	Aug 14	-$15.80	$24.20
$475.00	$455.00	1:2	Aug 7	-$12.25	$7.75
$440.00	$430.00	1:2	Jul 31	-$2.50	$7.50
$450.00	$445.00	1:2	Jul 10	-$0.86	$4.14
$430.00	$425.00	1:2	Jul 17	-$1.21	$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 10.85%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Aug 21	$57.30	0.55	0.4%	10.85%	11.24%	13	256
$540.00	Aug 21	$54.90	0.53	2.3%	10.40%	12.67%	85	105
$530.00	Aug 14	$54.00	0.55	0.4%	10.23%	10.61%	4	--
$535.00	Aug 14	$52.00	0.54	1.3%	9.85%	11.18%	3	--
$550.00	Aug 21	$50.60	0.50	4.2%	9.58%	13.75%	11	937
$530.00	Aug 7	$49.00	0.55	0.4%	9.28%	9.66%	13	120
$540.00	Aug 14	$49.00	0.53	2.3%	9.28%	11.56%	8	4
$535.00	Aug 7	$47.00	0.54	1.3%	8.90%	10.23%	15	7
$540.00	Aug 7	$45.00	0.52	2.3%	8.52%	10.80%	24	29
$560.00	Aug 21	$44.00	0.47	6.1%	8.33%	14.40%	2	361

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 7,273

Total Puts 4,157

Put/Call Ratio 0.57

Net Difference 3,116

Prior's Put/Call Breakdown

Total Calls 9,224

Total Puts 4,285

Put/Call Ratio 0.46

Net Difference 4,939

Prior 7-Day Put/Call Summary

Total Calls 118,071

Total Puts 63,687

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