APP - Options Database

APP

APPLOVIN CORP A

$506.98 -2.58%

$506.23 (-0.15%)🌙

as of 07/10 06:09 PM

(7/9 18:09) ◀

Friday, July 10, 2026 (6:09pm)

▶ (7/13 18:09)

◀ 7/10 18:09 ▶

Option Volume

Detail

ℹ

Current (07/10) 19,935

Calls: 12,535 (63%)

Puts: 7,400 (37%)

Prior (07/09) 14,434

Calls: 7,634 (53%)

Puts: 6,800 (47%)

Current vs Prior +38.11%

Calls: +64.20% (Calls)

Puts: +8.82% (Puts)

Prior 7-Day Total 135,142

Calls: 85,182 (63%)

Puts: 49,960 (37%)

Prior 7-Day Average 19,306

Calls: 12,168 (63%)

Puts: 7,137 (37%)

Current vs Prior 7-Day Avg +3.26%

Calls: +3.01%

Puts: +3.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $31.59M

Calls: $16.22M (51%)

Puts: $15.38M (49%)

Prior (07/09) $27.61M

Calls: $15.71M (57%)

Puts: $11.91M (43%)

Current vs Prior +14.41%

Calls: +3.25%

Puts: +29.15%

Prior 7-Day Total $345.87M

Calls: $228.81M (66%)

Puts: $117.06M (34%)

Prior 7-Day Average $49.41M

Calls: $32.69M (66%)

Puts: $16.72M (34%)

Current vs Prior 7-Day Avg -36.06%

Calls: -50.39%

Puts: -8.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.59

Prior (07/09) 0.89

Current vs Prior -33.72%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -9.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 259,887

Calls: 145,221 (56%)

Puts: 114,666 (44%)

Prior (07/09) 255,390

Calls: 143,242 (56%)

Puts: 112,148 (44%)

Current vs Prior +1.76%

Prior 7-Day Total 1,773,653

Calls: 995,934 (56%)

Puts: 777,719 (44%)

Prior 7-Day Average 253,379

Calls: 142,276 (56%)

Puts: 111,102 (44%)

Current vs Prior 7-Day Avg +2.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.76% | 7.53%7.53% | 22.52%

Prior 3.49% | 8.78%8.78% | 23.04%

Current vs Prior +116.05% | +21.97%-14.19% | -2.27%

Prior 7-Day Avg 5.56% | 9.97%10.97% | 23.79%

Current vs 7-Day Avg +35.47% | +7.40%-31.33% | -5.34%

Prior 7-Day Eod 3.49% | 8.78%-- | --

Current vs 7-Day Eod +116.05% | +21.97%-- | --

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 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

Bullish P/C ratio of 0.59. P/C ratio dropping 34% - 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 BULLISH

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 66 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	97.80	103.60	$100.70	5.8%	--	0.76	282
$590.00	Aug 21	26.40	28.00	$27.20	5.9%	18	0.34	126
$530.00	Aug 14	41.10	43.60	$42.35	5.9%	--	0.48	21
$410.00	Aug 21	110.90	117.90	$114.40	6.1%	--	0.81	55
$600.00	Aug 21	24.00	25.60	$24.80	6.5%	45	0.32	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 21	105.80	110.50	$108.15	4.3%	--	0.66	42
$485.00	Aug 7	35.10	37.10	$36.10	5.5%	6	0.38	30
$580.00	Aug 14	94.90	100.70	$97.80	5.9%	--	0.66	21
$570.00	Aug 21	91.90	98.00	$94.95	6.4%	2	0.62	70
$500.00	Jul 31	28.60	30.60	$29.60	6.8%	17	0.43	81

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 10	38.00	47.00	$42.50	21.2%	2	1.00	13
$470.00	Jul 10	33.00	42.00	$37.50	24.0%	3	1.00	12
$475.00	Jul 10	28.00	36.90	$32.45	27.4%	1	1.00	21
$480.00	Jul 10	23.30	30.90	$27.10	28.0%	4	1.00	27
$490.00	Jul 10	13.10	20.90	$17.00	45.9%	7	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 17	89.40	98.00	$93.70	9.2%	3	1.00	372
$602.50	Jul 17	91.00	100.00	$95.50	9.4%	3	1.00	3
$560.00	Jul 10	49.00	57.00	$53.00	15.1%	4	0.99	33
$565.00	Jul 10	54.80	62.00	$58.40	12.3%	1	0.99	58
$547.50	Jul 10	37.00	45.00	$41.00	19.5%	2	0.99	15

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 16.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 10	0.00	0.05	$0.03	166.7%	1.1K	0.01	795
$530.00	Jul 10	0.00	0.05	$0.03	166.7%	805	0.01	243
$540.00	Jul 10	0.00	0.05	$0.03	166.7%	781	0.01	269
$550.00	Jul 17	4.40	5.30	$4.85	18.6%	623	0.20	909
$520.00	Jul 10	0.00	0.55	$0.28	196.4%	522	0.07	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 10	0.00	0.05	$0.03	166.7%	666	0.02	258
$510.00	Jul 17	16.00	23.70	$19.85	38.8%	250	0.50	200
$512.50	Jul 10	4.10	9.60	$6.85	80.3%	235	0.95	50
$505.00	Jul 10	0.05	0.95	$0.50	180.0%	217	0.28	112
$510.00	Jul 10	0.50	4.80	$2.65	162.3%	209	0.82	376

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 107 strikes (avg 804.5%, max 2214.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$607.50	Jul 10	Jul 17	1635.1%	70.7%	2214.4%	20	39
$602.50	Jul 10	Jul 17	1579.2%	69.6%	2168.7%	22	39
$592.50	Jul 10	Jul 17	1464.4%	68.4%	2040.3%	63	43
$410.00	Jul 10	Aug 21	1718.8%	81.9%	1999.1%	9	122
$582.50	Jul 10	Jul 17	1345.4%	66.4%	1924.9%	2	35

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 10	Aug 7	1839.8%	81.1%	2169.3%	4	25
$410.00	Jul 10	Aug 21	1718.8%	81.9%	1999.1%	8	245
$425.00	Jul 10	Aug 7	1666.0%	82.9%	1909.5%	4	110
$430.00	Jul 10	Aug 21	1579.5%	81.1%	1847.9%	11	639
$442.50	Jul 10	Jul 17	1364.3%	71.8%	1800.0%	1	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 32.33, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$555.00	$557.50	Jul 17	$0.10	$2.40	$0.10	24.00	$555.10
$572.50	$575.00	Jul 17	$0.10	$2.40	$0.10	24.00	$572.60
$535.00	$540.00	Jul 31	$0.25	$4.75	$0.25	19.00	$535.25
$577.50	$580.00	Jul 17	$0.13	$2.37	$0.13	18.23	$577.63
$602.50	$605.00	Jul 17	$0.13	$2.37	$0.13	18.23	$602.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$530.00	$525.00	Aug 7	$0.15	$4.85	$0.15	32.33	$529.85
$480.00	$475.00	Aug 14	$0.15	$4.85	$0.15	32.33	$479.85
$420.00	$415.00	Jul 17	$0.16	$4.84	$0.16	30.25	$419.84
$502.50	$500.00	Jul 10	$0.10	$2.40	$0.10	24.00	$502.40
$442.50	$440.00	Jul 17	$0.12	$2.38	$0.12	19.83	$442.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 32.33, avg 2.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$455.00	Jul 24	$4.80	$4.80	$0.20	24.00	$454.80
$462.50	$465.00	Jul 17	$2.35	$2.35	$0.15	15.67	$464.85
$497.50	$500.00	Jul 17	$2.35	$2.35	$0.15	15.67	$499.85
$422.50	$430.00	Jul 10	$7.00	$7.00	$0.50	14.00	$429.50
$497.50	$500.00	Jul 10	$2.30	$2.30	$0.20	11.50	$499.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$535.00	Jul 24	$4.85	$4.85	$0.15	32.33	$535.15
$535.00	$532.50	Jul 10	$2.40	$2.40	$0.10	24.00	$532.60
$557.50	$555.00	Jul 10	$2.35	$2.35	$0.15	15.67	$555.15
$562.50	$560.00	Jul 10	$2.35	$2.35	$0.15	15.67	$560.15
$525.00	$520.00	Aug 7	$4.70	$4.70	$0.30	15.67	$520.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $8.02, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$600.00	Jul 10	Jul 17	$0.47	799.2%	62.5%
$430.00	Jul 10	Jul 17	$0.50	1579.5%	74.3%
$567.50	Jul 10	Jul 17	$0.50	1157.5%	65.5%
$605.00	Jul 10	Jul 17	$0.67	833.3%	68.9%
$410.00	Jul 10	Jul 17	$0.80	1718.8%	77.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$437.50	Jul 10	Jul 17	$0.27	1450.3%	83.7%
$450.00	Jul 10	Jul 17	$0.33	1235.3%	72.1%
$457.50	Jul 10	Jul 17	$0.65	1105.8%	67.3%
$420.00	Jul 10	Jul 17	$0.68	958.4%	77.8%
$452.50	Jul 10	Jul 17	$0.70	1192.1%	72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 0.39% of stock, avg 13.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$507.50	Jul 10	$0.60	$1.40	$2.00	$505.50	$509.50	0.39%
$505.00	Jul 10	$2.45	$0.50	$2.95	$502.05	$507.95	0.58%
$510.00	Jul 10	$0.35	$2.65	$3.00	$507.00	$513.00	0.59%
$502.50	Jul 10	$5.00	$0.13	$5.13	$497.37	$507.63	1.01%
$512.50	Jul 10	$0.08	$6.85	$6.93	$505.57	$519.43	1.37%
$500.00	Jul 10	$7.50	$0.03	$7.53	$492.47	$507.53	1.49%
$515.00	Jul 10	$0.03	$8.15	$8.18	$506.82	$523.18	1.61%
$497.50	Jul 10	$9.80	$0.38	$10.18	$487.32	$507.68	2.01%
$517.50	Jul 10	$0.05	$10.25	$10.30	$507.20	$527.80	2.03%
$520.00	Jul 10	$0.28	$12.35	$12.63	$507.37	$532.63	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.17% of stock, avg 11.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$505.00	Jul 10	$0.35	$0.50	$0.85	$504.15	$510.85
$507.50	$505.00	Jul 10	$0.60	$0.50	$1.10	$503.90	$508.60
$510.00	$495.00	Jul 10	$0.35	$1.27	$1.62	$493.38	$511.62
$507.50	$495.00	Jul 10	$0.60	$1.27	$1.87	$493.13	$509.37
$510.00	$492.50	Jul 10	$0.35	$1.75	$2.10	$490.40	$512.10
$507.50	$492.50	Jul 10	$0.60	$1.75	$2.35	$490.15	$509.85
$510.00	$487.50	Jul 10	$0.35	$2.15	$2.50	$485.00	$512.50
$510.00	$482.50	Jul 10	$0.35	$2.15	$2.50	$480.00	$512.50
$552.50	$505.00	Jul 10	$2.15	$0.50	$2.65	$502.35	$555.15
$567.50	$505.00	Jul 10	$2.15	$0.50	$2.65	$502.35	$570.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 found (best R:R 99.00, avg credit $5.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
415/420	425/435	Aug 7	$9.90	$0.10	99.00	$410.10	$434.90
450/455	460/465	Aug 7	$4.90	$0.10	49.00	$450.10	$464.90
455/460	480/485	Aug 7	$4.90	$0.10	49.00	$455.10	$484.90
420/430	470/480	Aug 21	$9.80	$0.20	49.00	$420.20	$479.80
455/458	460/465	Jul 24	$4.85	$0.15	32.33	$452.65	$464.85
470/475	540/545	Aug 14	$4.85	$0.15	32.33	$470.15	$544.85
410/415	460/465	Jul 31	$4.80	$0.20	24.00	$410.20	$464.80
425/430	470/475	Aug 7	$4.80	$0.20	24.00	$425.20	$474.80
455/460	465/470	Aug 7	$4.80	$0.20	24.00	$455.20	$469.80
460/465	505/510	Aug 14	$4.80	$0.20	24.00	$460.20	$509.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 177 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$460.00	$470.00	Aug 21	$0.15	$9.85	65.67
$442.50	$445.00	$447.50	Jul 17	$0.05	$2.45	49.00
$560.00	$565.00	$570.00	Jul 31	$0.10	$4.90	49.00
$512.50	$515.00	$517.50	Jul 10	$0.07	$2.43	34.71
$530.00	$532.50	$535.00	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$545.00	$555.00	$565.00	Jul 31	$0.05	$9.95	199.00
$420.00	$430.00	$440.00	Aug 21	$0.10	$9.90	99.00
$550.00	$555.00	$560.00	Jul 24	$0.10	$4.90	49.00
$410.00	$415.00	$420.00	Jul 31	$0.15	$4.85	32.33
$535.00	$540.00	$545.00	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. 109 found (best net $-2.40, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$605.00	1:2	Jul 24	-$2.41	$2.59
$522.50	$525.00	1:2	Jul 10	-$0.01	$2.49
$525.00	$527.50	1:2	Jul 10	-$0.03	$2.47
$527.50	$530.00	1:2	Jul 10	-$0.03	$2.47
$530.00	$532.50	1:2	Jul 10	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$505.00	1:2	Aug 14	-$2.40	$72.60
$430.00	$420.00	1:2	Jul 24	-$2.21	$7.79
$450.00	$430.00	1:2	Aug 14	-$14.30	$5.70
$415.00	$410.00	1:2	Jul 10	-$0.39	$4.61
$420.00	$415.00	1:2	Jul 17	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 10.06%, avg 3.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Aug 21	$51.00	0.54	0.6%	10.06%	10.66%	2	230
$510.00	Aug 7	$46.00	0.54	0.6%	9.07%	9.67%	10	55
$510.00	Aug 14	$46.00	0.54	0.6%	9.07%	9.67%	19	17
$520.00	Aug 21	$46.00	0.52	2.6%	9.07%	11.64%	5	612
$515.00	Aug 14	$44.00	0.53	1.6%	8.68%	10.26%	10	9
$530.00	Aug 21	$42.50	0.49	4.5%	8.38%	12.92%	5	266
$530.00	Aug 14	$41.10	0.48	4.5%	8.11%	12.65%	--	21
$540.00	Aug 21	$40.60	0.46	6.5%	8.01%	14.52%	--	128
$525.00	Aug 14	$40.50	0.50	3.5%	7.99%	11.54%	13	2
$515.00	Aug 7	$40.00	0.52	1.6%	7.89%	9.47%	20	8

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 12,535

Total Puts 7,400

Put/Call Ratio 0.59

Net Difference 5,135

Prior's Put/Call Breakdown

Total Calls 7,634

Total Puts 6,800

Put/Call Ratio 0.89

Net Difference 834

Prior 7-Day Put/Call Summary

Total Calls 85,182

Total Puts 49,960

Average Put/Call Ratio 0.65

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