APP - Options Database

APP

APPLOVIN CORP A

$522.18 -1.10%

$521.15 (-0.20%)🌙

as of 07/08 06:09 PM

(7/7 18:09) ◀

Wednesday, July 8, 2026 (6:09pm)

▶ (7/9 18:09)

◀ 7/8 18:09 ▶

Option Volume

Detail

ℹ

Current (07/08) 12,202

Calls: 7,310 (60%)

Puts: 4,892 (40%)

Prior (07/07) 11,430

Calls: 7,273 (64%)

Puts: 4,157 (36%)

Current vs Prior +6.75%

Calls: +0.51% (Calls)

Puts: +17.68% (Puts)

Prior 7-Day Total 166,028

Calls: 109,819 (66%)

Puts: 56,209 (34%)

Prior 7-Day Average 23,718

Calls: 15,688 (66%)

Puts: 8,029 (34%)

Current vs Prior 7-Day Avg -48.55%

Calls: -53.41%

Puts: -39.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $31.67M

Calls: $18.78M (59%)

Puts: $12.90M (41%)

Prior (07/07) $31.29M

Calls: $20.31M (65%)

Puts: $10.98M (35%)

Current vs Prior +1.23%

Calls: -7.55%

Puts: +17.46%

Prior 7-Day Total $399.49M

Calls: $279.59M (70%)

Puts: $119.90M (30%)

Prior 7-Day Average $57.07M

Calls: $39.94M (70%)

Puts: $17.13M (30%)

Current vs Prior 7-Day Avg -44.50%

Calls: -52.99%

Puts: -24.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.67

Prior (07/07) 0.57

Current vs Prior +17.09%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +21.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 251,844

Calls: 140,904 (56%)

Puts: 110,940 (44%)

Prior (07/07) 249,691

Calls: 139,739 (56%)

Puts: 109,952 (44%)

Current vs Prior +0.86%

Prior 7-Day Total 1,770,961

Calls: 993,737 (56%)

Puts: 777,224 (44%)

Prior 7-Day Average 252,994

Calls: 141,962 (56%)

Puts: 111,032 (44%)

Current vs Prior 7-Day Avg -0.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.26% | 9.85%9.85% | 23.43%

Prior 6.19% | 10.82%10.82% | 23.94%

Current vs Prior -15.12% | -8.97%-8.97% | -2.13%

Prior 7-Day Avg 6.16% | 10.20%12.03% | 24.15%

Current vs 7-Day Avg -14.65% | -3.41%-18.07% | -2.98%

Prior 7-Day Eod 6.19% | 10.82%-- | --

Current vs 7-Day Eod -15.12% | -8.97%-- | --

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 15.14% | 10.97%

Calls: 16.95% | 10.56%

Puts: 13.33% | 11.39%

Current vs 7-Day Avg -18.29% | -13.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67.

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 67 of results (avg 8.3%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	91.10	96.30	$93.70	5.5%	--	0.72	132
$450.00	Aug 21	98.00	103.90	$100.95	5.8%	--	0.74	399
$465.00	Aug 7	82.50	87.50	$85.00	5.9%	2	0.72	--
$420.00	Jul 17	100.00	107.00	$103.50	6.8%	--	1.00	191
$425.00	Jul 31	101.30	109.00	$105.15	7.3%	--	0.86	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 21	98.30	102.90	$100.60	4.6%	--	0.62	41
$490.00	Aug 21	40.30	42.90	$41.60	6.3%	39	0.36	186
$550.00	Aug 21	70.60	75.40	$73.00	6.6%	13	0.52	401
$510.00	Aug 21	49.80	53.20	$51.50	6.6%	5	0.41	132
$620.00	Aug 21	117.90	126.00	$121.95	6.6%	--	0.68	138

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
$420.00	Jul 17	100.00	107.00	$103.50	6.8%	--	1.00	191
$430.00	Jul 10	88.00	96.00	$92.00	8.7%	2	0.99	16
$432.50	Jul 10	86.00	93.00	$89.50	7.8%	5	0.99	--
$440.00	Jul 10	78.00	86.00	$82.00	9.8%	--	0.99	22
$450.00	Jul 10	68.00	76.20	$72.10	11.4%	--	0.99	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 10	74.00	82.00	$78.00	10.3%	--	1.00	13
$625.00	Jul 10	99.00	107.00	$103.00	7.8%	--	1.00	20
$590.00	Jul 10	65.00	72.00	$68.50	10.2%	--	0.94	13
$620.00	Jul 17	96.00	103.00	$99.50	7.0%	--	0.92	130
$572.50	Jul 10	48.00	55.20	$51.60	14.0%	2	0.92	6

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 8.9K, top 810)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	26.10	35.00	$30.55	29.1%	810	0.36	1.2K
$580.00	Jul 10	0.30	1.10	$0.70	114.3%	622	0.05	184
$560.00	Jul 10	1.45	2.50	$1.98	53.0%	356	0.13	257
$600.00	Jul 10	0.10	0.35	$0.22	113.6%	344	0.02	816
$550.00	Jul 10	3.00	4.10	$3.55	31.0%	212	0.20	647

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	0.45	1.20	$0.83	90.4%	367	0.05	241
$460.00	Jul 17	4.40	5.40	$4.90	20.4%	243	0.14	282
$505.00	Jul 10	5.40	7.90	$6.65	37.6%	162	0.29	77
$500.00	Jul 10	4.50	5.50	$5.00	20.0%	113	0.24	193
$490.00	Jul 31	19.00	26.90	$22.95	34.4%	96	0.33	43

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 18.0%, max 80.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$620.00	Jul 10	Aug 21	145.9%	81.0%	80.0%	3	564
$625.00	Jul 10	Jul 31	104.1%	70.4%	47.9%	34	207
$607.50	Jul 10	Jul 17	97.1%	66.5%	46.1%	6	46
$595.00	Jul 10	Jul 17	104.3%	73.0%	42.8%	21	162
$430.00	Jul 10	Aug 21	116.9%	82.3%	42.1%	2	298

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 10	Aug 21	123.1%	83.4%	47.5%	56	268
$425.00	Jul 10	Aug 7	127.9%	87.7%	45.8%	19	107
$430.00	Jul 10	Aug 21	116.9%	82.3%	42.1%	3	679
$457.50	Jul 10	Jul 17	102.7%	72.3%	42.1%	--	69
$445.00	Jul 10	Jul 31	104.3%	76.1%	37.1%	--	121

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 40.67, avg 3.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$557.50	$560.00	Jul 10	$0.10	$2.40	$0.10	24.00	$557.60
$562.50	$565.00	Jul 10	$0.10	$2.40	$0.10	24.00	$562.60
$605.00	$607.50	Jul 10	$0.10	$2.40	$0.10	24.00	$605.10
$615.00	$617.50	Jul 17	$0.10	$2.40	$0.10	24.00	$615.10
$575.00	$577.50	Jul 10	$0.12	$2.38	$0.12	19.83	$575.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$425.00	$420.00	Jul 17	$0.12	$4.88	$0.12	40.67	$424.88
$442.50	$440.00	Jul 17	$0.10	$2.40	$0.10	24.00	$442.40
$490.00	$485.00	Jul 17	$0.20	$4.80	$0.20	24.00	$489.80
$482.50	$480.00	Jul 10	$0.12	$2.38	$0.12	19.83	$482.38
$445.00	$442.50	Jul 17	$0.12	$2.38	$0.12	19.83	$444.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 399 found (best R:R 49.00, avg 2.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$545.00	$547.50	Jul 17	$2.40	$2.40	$0.10	24.00	$547.40
$472.50	$475.00	Jul 10	$2.35	$2.35	$0.15	15.67	$474.85
$462.50	$465.00	Jul 17	$2.35	$2.35	$0.15	15.67	$464.85
$482.50	$485.00	Jul 17	$2.35	$2.35	$0.15	15.67	$484.85
$450.00	$455.00	Jul 10	$4.55	$4.55	$0.45	10.11	$454.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$565.00	$560.00	Jul 10	$4.90	$4.90	$0.10	49.00	$560.10
$535.00	$530.00	Aug 7	$4.85	$4.85	$0.15	32.33	$530.15
$590.00	$572.50	Jul 10	$16.90	$16.90	$0.60	28.17	$573.10
$550.00	$545.00	Jul 24	$4.80	$4.80	$0.20	24.00	$545.20
$600.00	$590.00	Jul 10	$9.50	$9.50	$0.50	19.00	$590.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $7.22, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$620.00	Jul 10	Jul 17	$0.60	145.9%	74.4%
$607.50	Jul 10	Jul 17	$1.55	97.1%	66.5%
$617.50	Jul 10	Jul 17	$1.83	104.3%	73.9%
$615.00	Jul 10	Jul 17	$1.85	106.8%	73.4%
$430.00	Jul 10	Jul 17	$2.00	116.9%	82.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 10	Jul 17	$1.03	123.1%	81.6%
$425.00	Jul 10	Jul 17	$1.05	127.9%	79.5%
$430.00	Jul 10	Jul 17	$1.65	116.9%	82.0%
$435.00	Jul 10	Jul 17	$2.18	110.8%	83.0%
$620.00	Jul 17	Jul 24	$2.35	74.4%	68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 4.79% of stock, avg 14.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$527.50	Jul 10	$9.95	$15.05	$25.00	$502.50	$552.50	4.79%
$525.00	Jul 10	$10.85	$14.40	$25.25	$499.75	$550.25	4.84%
$522.50	Jul 10	$12.65	$12.80	$25.45	$497.05	$547.95	4.87%
$520.00	Jul 10	$14.65	$11.35	$26.00	$494.00	$546.00	4.98%
$530.00	Jul 10	$9.05	$17.10	$26.15	$503.85	$556.15	5.01%
$517.50	Jul 10	$15.60	$10.80	$26.40	$491.10	$543.90	5.06%
$515.00	Jul 10	$17.50	$9.05	$26.55	$488.45	$541.55	5.08%
$512.50	Jul 10	$18.60	$9.05	$27.65	$484.85	$540.15	5.30%
$510.00	Jul 10	$20.20	$7.85	$28.05	$481.95	$538.05	5.37%
$537.50	Jul 10	$6.65	$21.70	$28.35	$509.15	$565.85	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 3.26% of stock, avg 11.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$515.00	Jul 10	$7.95	$9.05	$17.00	$498.00	$552.00
$535.00	$512.50	Jul 10	$7.95	$9.05	$17.00	$495.50	$552.00
$532.50	$515.00	Jul 10	$8.60	$9.05	$17.65	$497.35	$550.15
$532.50	$512.50	Jul 10	$8.60	$9.05	$17.65	$494.85	$550.15
$530.00	$515.00	Jul 10	$9.05	$9.05	$18.10	$496.90	$548.10
$530.00	$512.50	Jul 10	$9.05	$9.05	$18.10	$494.40	$548.10
$535.00	$517.50	Jul 10	$7.95	$10.80	$18.75	$498.75	$553.75
$527.50	$515.00	Jul 10	$9.95	$9.05	$19.00	$496.00	$546.50
$527.50	$512.50	Jul 10	$9.95	$9.05	$19.00	$493.50	$546.50
$535.00	$520.00	Jul 10	$7.95	$11.35	$19.30	$500.70	$554.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 49.00, avg credit $5.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
440/445	465/470	Jul 24	$4.90	$0.10	49.00	$440.10	$469.90
450/455	480/485	Jul 31	$4.90	$0.10	49.00	$450.10	$484.90
460/465	490/500	Jul 24	$9.75	$0.25	39.00	$455.25	$499.75
425/430	480/485	Aug 7	$4.85	$0.15	32.33	$425.15	$484.85
475/480	500/505	Aug 7	$4.85	$0.15	32.33	$475.15	$504.85
480/490	500/510	Aug 21	$9.65	$0.35	27.57	$480.35	$509.65
455/458	462/465	Jul 10	$2.40	$0.10	24.00	$455.10	$464.90
420/425	490/495	Jul 31	$4.80	$0.20	24.00	$420.20	$494.80
440/445	490/495	Jul 31	$4.80	$0.20	24.00	$440.20	$494.80
425/430	490/495	Aug 7	$4.80	$0.20	24.00	$425.20	$494.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Jul 24	$0.05	$9.95	199.00
$460.00	$465.00	$470.00	Jul 24	$0.15	$4.85	32.33
$475.00	$480.00	$485.00	Aug 7	$0.15	$4.85	32.33
$485.00	$490.00	$495.00	Aug 7	$0.15	$4.85	32.33
$495.00	$497.50	$500.00	Jul 10	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$460.00	$470.00	Aug 21	$0.10	$9.90	99.00
$487.50	$490.00	$492.50	Jul 10	$0.06	$2.44	40.67
$550.00	$560.00	$570.00	Aug 21	$0.25	$9.75	39.00
$440.00	$442.50	$445.00	Jul 10	$0.07	$2.43	34.71
$480.00	$485.00	$490.00	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. 80 found (best net $-15.25, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$585.00	1:2	Aug 14	-$15.25	$29.75
$610.00	$615.00	1:2	Jul 17	-$1.33	$3.67
$620.00	$625.00	1:2	Jul 24	-$1.65	$3.35
$590.00	$600.00	1:2	Jul 24	-$6.85	$3.15
$600.00	$605.00	1:2	Jul 17	-$2.31	$2.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$430.00	1:2	Jul 10	-$0.15	$4.85
$430.00	$425.00	1:2	Jul 10	-$0.25	$4.75
$450.00	$445.00	1:2	Jul 10	-$0.28	$4.72
$425.00	$420.00	1:2	Jul 17	-$1.01	$3.99
$435.00	$430.00	1:2	Jul 17	-$1.27	$3.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 9.77%, avg 3.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Aug 21	$51.00	0.53	1.5%	9.77%	11.26%	8	267
$540.00	Aug 21	$49.40	0.51	3.4%	9.46%	12.87%	2	129
$530.00	Aug 14	$48.00	0.53	1.5%	9.19%	10.69%	10	2
$525.00	Aug 7	$47.20	0.54	0.5%	9.04%	9.58%	24	16
$550.00	Aug 21	$44.90	0.48	5.3%	8.60%	13.93%	7	937
$530.00	Aug 7	$44.00	0.52	1.5%	8.43%	9.92%	6	120
$540.00	Aug 14	$43.00	0.50	3.4%	8.23%	11.65%	--	12
$535.00	Aug 7	$42.80	0.51	2.5%	8.20%	10.65%	2	7
$540.00	Aug 7	$39.00	0.49	3.4%	7.47%	10.88%	13	29
$560.00	Aug 21	$39.00	0.45	7.2%	7.47%	14.71%	13	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 7,310

Total Puts 4,892

Put/Call Ratio 0.67

Net Difference 2,418

Prior's Put/Call Breakdown

Total Calls 7,273

Total Puts 4,157

Put/Call Ratio 0.57

Net Difference 3,116

Prior 7-Day Put/Call Summary

Total Calls 109,819

Total Puts 56,209

Average Put/Call Ratio 0.55

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