APP - Options Database

APP

APPLOVIN CORP A

$520.43 -0.34%

$518.56 (-0.36%)🌙

as of 07/09 06:09 PM

(7/8 18:09) ◀

Thursday, July 9, 2026 (6:09pm)

▶ (7/10 18:09)

◀ 7/9 18:09 ▶

Option Volume

Detail

ℹ

Current (07/09) 14,434

Calls: 7,634 (53%)

Puts: 6,800 (47%)

Prior (07/08) 12,202

Calls: 7,310 (60%)

Puts: 4,892 (40%)

Current vs Prior +18.29%

Calls: +4.43% (Calls)

Puts: +39.00% (Puts)

Prior 7-Day Total 142,586

Calls: 94,261 (66%)

Puts: 48,325 (34%)

Prior 7-Day Average 20,369

Calls: 13,465 (66%)

Puts: 6,903 (34%)

Current vs Prior 7-Day Avg -29.14%

Calls: -43.31%

Puts: -1.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $27.61M

Calls: $15.71M (57%)

Puts: $11.91M (43%)

Prior (07/08) $31.67M

Calls: $18.78M (59%)

Puts: $12.90M (41%)

Current vs Prior -12.82%

Calls: -16.34%

Puts: -7.68%

Prior 7-Day Total $373.49M

Calls: $256.54M (69%)

Puts: $116.96M (31%)

Prior 7-Day Average $53.36M

Calls: $36.65M (69%)

Puts: $16.71M (31%)

Current vs Prior 7-Day Avg -48.25%

Calls: -57.14%

Puts: -28.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.89

Prior (07/08) 0.67

Current vs Prior +33.10%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +56.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 255,390

Calls: 143,242 (56%)

Puts: 112,148 (44%)

Prior (07/08) 251,844

Calls: 140,904 (56%)

Puts: 110,940 (44%)

Current vs Prior +1.41%

Prior 7-Day Total 1,763,603

Calls: 989,486 (56%)

Puts: 774,117 (44%)

Prior 7-Day Average 251,943

Calls: 141,355 (56%)

Puts: 110,588 (44%)

Current vs Prior 7-Day Avg +1.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.49% | 8.78%8.78% | 23.04%

Prior 5.26% | 9.85%9.85% | 23.43%

Current vs Prior -33.66% | -10.88%-10.88% | -1.67%

Prior 7-Day Avg 5.94% | 10.14%11.61% | 23.94%

Current vs 7-Day Avg -41.29% | -13.40%-24.33% | -3.76%

Prior 7-Day Eod 5.26% | 9.85%-- | --

Current vs 7-Day Eod -33.66% | -10.88%-- | --

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 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 33% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 70 of results (avg 8.2%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	29.30	30.80	$30.05	5.0%	12	0.35	1.7K
$450.00	Aug 21	94.40	100.10	$97.25	5.9%	2	0.74	399
$420.00	Jul 17	97.00	103.50	$100.25	6.5%	1	1.00	191
$440.00	Aug 21	100.00	107.00	$103.50	6.8%	--	0.76	393
$425.00	Jul 31	97.00	104.00	$100.50	7.0%	--	0.88	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 21	99.30	105.00	$102.15	5.6%	1	0.62	41
$540.00	Aug 21	66.90	71.00	$68.95	5.9%	23	0.50	148
$610.00	Aug 21	112.10	119.60	$115.85	6.5%	--	0.67	49
$550.00	Aug 21	70.00	74.80	$72.40	6.6%	21	0.52	407
$620.00	Jul 24	101.00	108.10	$104.55	6.8%	--	0.89	22

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. 201 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 10	90.00	97.00	$93.50	7.5%	1	1.00	3
$435.00	Jul 10	80.00	88.40	$84.20	10.0%	3	1.00	9
$440.00	Jul 10	75.00	83.00	$79.00	10.1%	2	1.00	22
$450.00	Jul 10	65.00	72.00	$68.50	10.2%	3	1.00	40
$455.00	Jul 10	60.00	67.00	$63.50	11.0%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 10	78.00	85.00	$81.50	8.6%	1	0.99	13
$590.00	Jul 10	68.00	75.10	$71.55	9.9%	--	0.99	13
$612.50	Jul 10	90.00	97.00	$93.50	7.5%	3	0.98	--
$565.00	Jul 10	43.00	50.00	$46.50	15.1%	3	0.97	59
$570.00	Jul 10	48.00	55.00	$51.50	13.6%	--	0.97	12

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 10.9K, top 561)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 10	5.40	10.80	$8.10	66.7%	441	0.50	202
$550.00	Jul 10	0.75	1.05	$0.90	33.3%	435	0.09	701
$550.00	Jul 17	9.50	11.00	$10.25	14.6%	428	0.31	740
$530.00	Jul 17	16.60	19.40	$18.00	15.6%	310	0.45	1.7K
$530.00	Jul 10	2.45	4.60	$3.53	60.9%	222	0.30	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 31	16.90	20.10	$18.50	17.3%	561	0.29	56
$430.00	Jul 17	0.85	2.25	$1.55	90.3%	553	0.05	845
$510.00	Jul 10	1.90	5.30	$3.60	94.4%	304	0.30	114
$495.00	Jul 10	0.05	1.90	$0.98	188.8%	251	0.10	66
$485.00	Jul 10	0.25	0.85	$0.55	109.1%	247	0.06	69

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 48.2%, max 195.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 10	Aug 21	238.3%	83.0%	187.1%	2	300
$617.50	Jul 10	Jul 17	187.9%	76.0%	147.1%	2	11
$597.50	Jul 10	Jul 17	158.5%	66.1%	139.9%	2	24
$587.50	Jul 10	Jul 17	166.8%	69.9%	138.8%	5	30
$592.50	Jul 10	Jul 17	148.8%	64.5%	130.7%	5	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 10	Aug 21	246.0%	83.2%	195.6%	82	299
$430.00	Jul 10	Aug 21	238.3%	83.0%	187.1%	80	680
$452.50	Jul 10	Jul 17	206.8%	75.8%	173.0%	1	41
$445.00	Jul 10	Jul 31	173.1%	68.0%	154.7%	3	121
$457.50	Jul 10	Jul 17	184.2%	73.8%	149.7%	6	69

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 49.00, avg 3.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$612.50	$617.50	Jul 17	$0.10	$4.90	$0.10	49.00	$612.60
$585.00	$590.00	Jul 24	$0.15	$4.85	$0.15	32.33	$585.15
$600.00	$605.00	Jul 31	$0.15	$4.85	$0.15	32.33	$600.15
$605.00	$610.00	Jul 24	$0.18	$4.82	$0.18	26.78	$605.18
$602.50	$605.00	Jul 10	$0.10	$2.40	$0.10	24.00	$602.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$470.00	Jul 24	$0.10	$4.90	$0.10	49.00	$474.90
$430.00	$420.00	Jul 24	$0.32	$9.68	$0.32	30.25	$429.68
$440.00	$435.00	Jul 31	$0.20	$4.80	$0.20	24.00	$439.80
$465.00	$462.50	Jul 10	$0.12	$2.38	$0.12	19.83	$464.88
$500.00	$497.50	Jul 10	$0.12	$2.38	$0.12	19.83	$499.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 49.00, avg 2.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$435.00	Jul 24	$4.80	$4.80	$0.20	24.00	$434.80
$480.00	$485.00	Jul 10	$4.75	$4.75	$0.25	19.00	$484.75
$440.00	$442.50	Jul 17	$2.35	$2.35	$0.15	15.67	$442.35
$420.00	$425.00	Jul 17	$4.60	$4.60	$0.40	11.50	$424.60
$442.50	$445.00	Jul 17	$2.30	$2.30	$0.20	11.50	$444.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$610.00	$600.00	Aug 21	$9.80	$9.80	$0.20	49.00	$600.20
$612.50	$600.00	Jul 10	$12.00	$12.00	$0.50	24.00	$600.50
$610.00	$600.00	Jul 17	$9.60	$9.60	$0.40	24.00	$600.40
$530.00	$527.50	Jul 24	$2.40	$2.40	$0.10	24.00	$527.60
$547.50	$545.00	Jul 10	$2.35	$2.35	$0.15	15.67	$545.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $7.08, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$617.50	Jul 10	Jul 17	$1.00	187.9%	76.0%
$620.00	Jul 10	Jul 17	$1.07	124.9%	70.7%
$597.50	Jul 10	Jul 17	$1.15	158.5%	66.1%
$610.00	Jul 10	Jul 17	$1.28	123.0%	68.1%
$592.50	Jul 10	Jul 17	$1.38	148.8%	64.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jul 10	Jul 17	$0.17	238.3%	83.6%
$425.00	Jul 10	Jul 17	$0.55	165.3%	74.1%
$452.50	Jul 10	Jul 17	$0.63	206.8%	75.8%
$442.50	Jul 10	Jul 17	$0.97	172.8%	72.8%
$435.00	Jul 10	Jul 17	$1.38	148.1%	78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 2.90% of stock, avg 13.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Jul 10	$10.05	$5.03	$15.08	$499.92	$530.08	2.90%
$517.50	Jul 10	$9.45	$6.50	$15.95	$501.55	$533.45	3.06%
$520.00	Jul 10	$8.10	$8.60	$16.70	$503.30	$536.70	3.21%
$510.00	Jul 10	$13.20	$3.60	$16.80	$493.20	$526.80	3.23%
$512.50	Jul 10	$11.35	$5.50	$16.85	$495.65	$529.35	3.24%
$522.50	Jul 10	$6.90	$10.05	$16.95	$505.55	$539.45	3.26%
$525.00	Jul 10	$6.05	$11.50	$17.55	$507.45	$542.55	3.37%
$507.50	Jul 10	$15.10	$2.55	$17.65	$489.85	$525.15	3.39%
$527.50	Jul 10	$4.80	$13.05	$17.85	$509.65	$545.35	3.43%
$530.00	Jul 10	$3.53	$14.90	$18.43	$511.57	$548.43	3.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 1.11% of stock, avg 10.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$507.50	Jul 10	$3.22	$2.55	$5.77	$501.73	$538.27
$530.00	$507.50	Jul 10	$3.53	$2.55	$6.08	$501.42	$536.08
$532.50	$510.00	Jul 10	$3.22	$3.60	$6.82	$503.18	$539.32
$530.00	$510.00	Jul 10	$3.53	$3.60	$7.13	$502.87	$537.13
$527.50	$507.50	Jul 10	$4.80	$2.55	$7.35	$500.15	$534.85
$532.50	$515.00	Jul 10	$3.22	$5.03	$8.25	$506.75	$540.75
$527.50	$510.00	Jul 10	$4.80	$3.60	$8.40	$501.60	$535.90
$530.00	$515.00	Jul 10	$3.53	$5.03	$8.56	$506.44	$538.56
$525.00	$507.50	Jul 10	$6.05	$2.55	$8.60	$498.90	$533.60
$532.50	$512.50	Jul 10	$3.22	$5.50	$8.72	$503.78	$541.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 42.48, avg credit $6.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
435/438	450/460	Jul 17	$9.77	$0.23	42.48	$427.73	$459.77
425/430	450/460	Jul 17	$9.75	$0.25	39.00	$420.25	$459.75
435/440	475/480	Jul 24	$4.85	$0.15	32.33	$435.15	$479.85
475/480	505/510	Jul 31	$4.85	$0.15	32.33	$475.15	$509.85
450/455	485/490	Aug 7	$4.85	$0.15	32.33	$450.15	$489.85
450/455	510/515	Aug 7	$4.85	$0.15	32.33	$450.15	$514.85
450/455	515/520	Aug 7	$4.85	$0.15	32.33	$450.15	$519.85
485/490	500/505	Aug 7	$4.85	$0.15	32.33	$485.15	$504.85
475/480	490/495	Jul 31	$4.80	$0.20	24.00	$475.20	$494.80
475/480	495/500	Jul 31	$4.80	$0.20	24.00	$475.20	$499.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Jul 24	$0.05	$4.95	99.00
$507.50	$510.00	$512.50	Jul 10	$0.05	$2.45	49.00
$545.00	$547.50	$550.00	Jul 17	$0.05	$2.45	49.00
$495.00	$500.00	$505.00	Aug 7	$0.10	$4.90	49.00
$520.00	$530.00	$540.00	Aug 21	$0.30	$9.70	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 21	$0.20	$9.80	49.00
$490.00	$492.50	$495.00	Jul 10	$0.07	$2.43	34.71
$570.00	$580.00	$590.00	Jul 17	$0.30	$9.70	32.33
$435.00	$440.00	$445.00	Jul 24	$0.15	$4.85	32.33
$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. 102 found (best net $-12.00, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$555.00	$600.00	1:2	Aug 14	-$12.00	$33.00
$580.00	$587.50	1:2	Jul 17	-$2.15	$5.35
$435.00	$480.00	1:2	Aug 7	-$40.90	$4.10
$602.50	$607.50	1:2	Jul 17	-$1.05	$3.95
$600.00	$620.00	1:2	Aug 14	-$16.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$420.00	1:2	Jul 24	-$3.16	$6.84
$475.00	$455.00	1:2	Aug 7	-$13.80	$6.20
$450.00	$430.00	1:2	Aug 14	-$15.45	$4.55
$425.00	$420.00	1:2	Jul 17	-$0.89	$4.11
$450.00	$445.00	1:2	Jul 10	-$1.21	$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 9.68%, avg 2.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Aug 21	$50.40	0.53	1.8%	9.68%	11.52%	2	266
$540.00	Aug 21	$47.00	0.50	3.8%	9.03%	12.79%	4	128
$530.00	Aug 14	$46.00	0.52	1.8%	8.84%	10.68%	13	10
$525.00	Aug 7	$44.20	0.53	0.9%	8.49%	9.37%	11	18
$550.00	Aug 21	$43.00	0.48	5.7%	8.26%	13.94%	13	937
$530.00	Aug 7	$42.00	0.51	1.8%	8.07%	9.91%	8	120
$540.00	Aug 14	$42.00	0.49	3.8%	8.07%	11.83%	3	12
$535.00	Aug 7	$41.00	0.50	2.8%	7.88%	10.68%	17	7
$540.00	Aug 7	$40.20	0.48	3.8%	7.72%	11.48%	27	30
$560.00	Aug 21	$39.00	0.45	7.6%	7.49%	15.10%	4	370

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 7,634

Total Puts 6,800

Put/Call Ratio 0.89

Net Difference 834

Prior's Put/Call Breakdown

Total Calls 7,310

Total Puts 4,892

Put/Call Ratio 0.67

Net Difference 2,418

Prior 7-Day Put/Call Summary

Total Calls 94,261

Total Puts 48,325

Average Put/Call Ratio 0.57

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