APP - Options Database

APP

APPLOVIN CORP A

$442.85 -12.65%

$444.02 (+0.26%)🌙

as of 07/13 06:09 PM

(7/10 18:09) ◀

Monday, July 13, 2026 (6:09pm)

▶ (7/14 09:35)

◀ 7/13 18:09 ▶

Option Volume

Detail

ℹ

Current (07/13) 51,686

Calls: 25,801 (50%)

Puts: 25,885 (50%)

Prior (07/10) 19,935

Calls: 12,535 (63%)

Puts: 7,400 (37%)

Current vs Prior +159.27%

Calls: +105.83% (Calls)

Puts: +249.80% (Puts)

Prior 7-Day Total 132,310

Calls: 80,925 (61%)

Puts: 51,385 (39%)

Prior 7-Day Average 18,901

Calls: 11,560 (61%)

Puts: 7,340 (39%)

Current vs Prior 7-Day Avg +173.45%

Calls: +123.18%

Puts: +252.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $105.26M

Calls: $47.97M (46%)

Puts: $57.29M (54%)

Prior (07/10) $31.59M

Calls: $16.22M (51%)

Puts: $15.38M (49%)

Current vs Prior +233.16%

Calls: +195.82%

Puts: +272.54%

Prior 7-Day Total $322.62M

Calls: $205.96M (64%)

Puts: $116.66M (36%)

Prior 7-Day Average $46.09M

Calls: $29.42M (64%)

Puts: $16.67M (36%)

Current vs Prior 7-Day Avg +128.39%

Calls: +63.05%

Puts: +243.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.00

Prior (07/10) 0.59

Current vs Prior +69.94%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +46.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 247,166

Calls: 136,650 (55%)

Puts: 110,516 (45%)

Prior (07/10) 259,887

Calls: 145,221 (56%)

Puts: 114,666 (44%)

Current vs Prior -4.89%

Prior 7-Day Total 1,782,306

Calls: 999,879 (56%)

Puts: 782,427 (44%)

Prior 7-Day Average 254,615

Calls: 142,839 (56%)

Puts: 111,775 (44%)

Current vs Prior 7-Day Avg -2.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.63% | 11.93%7.63% | 24.56%

Prior 7.53% | 10.71%7.53% | 22.52%

Current vs Prior +1.29% | +11.42%+1.30% | +9.07%

Prior 7-Day Avg 5.91% | 10.17%10.26% | 23.58%

Current vs 7-Day Avg +29.16% | +17.33%-25.59% | +4.13%

Prior 7-Day Eod 7.53% | 10.71%7.53% | 22.52%

Current vs 7-Day Eod +1.29% | +11.42%+1.30% | +9.07%

Sentiment BEARISHBEARISH

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

Massive premium surge with dollar volume up 233% vs prior. Dollar volume significantly above 7-day average (128% higher). Unusually high activity with volume up 159% vs prior - elevated interest. Volume explosion - 173% above 7-day average (51,686 vs avg 18,901).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 47 of results (avg 8.7%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	30.20	31.80	$31.00	5.2%	150	0.39	488
$370.00	Jul 17	72.70	77.00	$74.85	5.7%	--	0.94	23
$450.00	Jul 17	13.30	14.10	$13.70	5.8%	563	0.45	254
$445.00	Aug 14	46.10	49.10	$47.60	6.3%	3	0.55	--
$470.00	Aug 7	31.80	34.40	$33.10	7.9%	12	0.45	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	91.40	97.00	$94.20	5.9%	4	0.63	142
$530.00	Aug 7	98.00	106.00	$102.00	7.8%	1	0.73	22
$525.00	Aug 14	97.00	105.00	$101.00	7.9%	1	0.69	1
$527.50	Jul 24	84.90	92.00	$88.45	8.0%	--	0.88	33
$525.00	Aug 7	94.00	102.00	$98.00	8.2%	4	0.73	21

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. 202 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	79.00	87.00	$83.00	9.6%	5	1.00	46
$370.00	Jul 17	72.70	77.00	$74.85	5.7%	--	0.94	23
$360.00	Jul 24	81.10	89.00	$85.05	9.3%	--	0.92	22
$380.00	Jul 17	60.00	68.00	$64.00	12.5%	--	0.92	73
$370.00	Jul 24	72.00	80.00	$76.00	10.5%	--	0.90	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	84.10	92.00	$88.05	9.0%	19	0.97	171
$525.00	Jul 17	79.00	87.00	$83.00	9.6%	4	0.95	139
$522.50	Jul 17	77.00	85.00	$81.00	9.9%	1	0.95	8
$520.00	Jul 17	75.00	82.00	$78.50	8.9%	22	0.95	387
$517.50	Jul 17	72.00	79.70	$75.85	10.2%	1	0.94	23

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 30.1K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	1.80	2.20	$2.00	20.0%	1.5K	0.10	740
$500.00	Jul 31	9.90	13.00	$11.45	27.1%	614	0.27	75
$450.00	Jul 17	13.30	14.10	$13.70	5.8%	563	0.45	254
$530.00	Aug 21	19.20	26.00	$22.60	30.1%	524	0.31	266
$520.00	Jul 17	0.65	1.10	$0.88	51.1%	464	0.05	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	3.00	3.50	$3.25	15.4%	3.2K	0.14	1.2K
$380.00	Jul 17	1.15	1.45	$1.30	23.1%	1.6K	0.06	439
$430.00	Jul 17	9.80	11.00	$10.40	11.5%	993	0.36	1.0K
$450.00	Jul 17	19.20	21.80	$20.50	12.7%	639	0.55	749
$425.00	Jul 17	7.80	10.80	$9.30	32.3%	533	0.32	300

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 8.2%, max 22.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Jul 17	Jul 31	91.4%	74.3%	22.9%	43	17
$522.50	Jul 17	Jul 31	93.3%	78.5%	18.9%	16	15
$517.50	Jul 17	Jul 31	93.0%	78.3%	18.8%	58	46
$527.50	Jul 17	Jul 31	97.0%	81.8%	18.5%	24	28
$370.00	Jul 17	Aug 21	101.8%	86.6%	17.6%	2	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Jul 17	Jul 31	91.4%	74.3%	22.9%	3	5
$517.50	Jul 17	Jul 31	93.0%	78.3%	18.8%	2	23
$370.00	Jul 17	Aug 21	101.8%	86.6%	17.6%	203	900
$360.00	Jul 17	Aug 21	104.0%	89.4%	16.4%	277	862
$497.50	Jul 17	Jul 31	91.5%	79.3%	15.4%	3	5

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 290 found (best R:R 32.33, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$507.50	$510.00	Jul 17	$0.10	$2.40	$0.10	24.00	$507.60
$512.50	$515.00	Jul 17	$0.10	$2.40	$0.10	24.00	$512.60
$515.00	$517.50	Jul 17	$0.11	$2.39	$0.11	21.73	$515.11
$525.00	$530.00	Jul 24	$0.23	$4.77	$0.23	20.74	$525.23
$517.50	$520.00	Jul 17	$0.14	$2.36	$0.14	16.86	$517.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$365.00	Jul 31	$0.15	$4.85	$0.15	32.33	$369.85
$370.00	$360.00	Jul 17	$0.33	$9.67	$0.33	29.30	$369.67
$360.00	$355.00	Aug 7	$0.25	$4.75	$0.25	19.00	$359.75
$380.00	$370.00	Jul 17	$0.52	$9.48	$0.52	18.23	$379.48
$385.00	$380.00	Jul 17	$0.28	$4.72	$0.28	16.86	$384.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 24.00, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$432.50	Jul 24	$2.35	$2.35	$0.15	15.67	$432.35
$435.00	$437.50	Jul 17	$2.30	$2.30	$0.20	11.50	$437.30
$360.00	$370.00	Jul 24	$9.05	$9.05	$0.95	9.53	$369.05
$440.00	$442.50	Jul 24	$2.20	$2.20	$0.30	7.33	$442.20
$417.50	$420.00	Jul 17	$2.15	$2.15	$0.35	6.14	$419.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$467.50	$465.00	Jul 17	$2.40	$2.40	$0.10	24.00	$465.10
$435.00	$432.50	Jul 24	$2.40	$2.40	$0.10	24.00	$432.60
$525.00	$520.00	Jul 24	$4.80	$4.80	$0.20	24.00	$520.20
$517.50	$515.00	Jul 17	$2.35	$2.35	$0.15	15.67	$515.15
$480.00	$475.00	Aug 14	$4.70	$4.70	$0.30	15.67	$475.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $6.49, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$1.15	101.8%	85.7%
$360.00	Jul 17	Jul 24	$2.05	104.0%	86.5%
$525.00	Jul 17	Jul 24	$2.75	94.3%	81.3%
$530.00	Jul 17	Jul 24	$2.75	92.7%	82.9%
$520.00	Jul 17	Jul 24	$3.02	92.3%	80.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 17	Jul 24	$1.93	104.0%	86.5%
$530.00	Jul 17	Jul 24	$1.95	92.7%	82.9%
$520.00	Jul 17	Jul 24	$2.45	92.3%	80.5%
$370.00	Jul 17	Jul 24	$2.65	101.8%	85.7%
$355.00	Jul 24	Jul 31	$2.67	87.6%	86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 7.26% of stock, avg 16.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 17	$18.50	$13.65	$32.15	$405.35	$469.65	7.26%
$440.00	Jul 17	$17.85	$14.90	$32.75	$407.25	$472.75	7.40%
$442.50	Jul 17	$16.75	$16.30	$33.05	$409.45	$475.55	7.46%
$430.00	Jul 17	$22.80	$10.40	$33.20	$396.80	$463.20	7.50%
$445.00	Jul 17	$16.20	$17.05	$33.25	$411.75	$478.25	7.51%
$452.50	Jul 17	$11.80	$22.20	$34.00	$418.50	$486.50	7.68%
$432.50	Jul 17	$22.25	$11.80	$34.05	$398.45	$466.55	7.69%
$435.00	Jul 17	$20.80	$13.35	$34.15	$400.85	$469.15	7.71%
$450.00	Jul 17	$13.70	$20.50	$34.20	$415.80	$484.20	7.72%
$447.50	Jul 17	$14.40	$19.90	$34.30	$413.20	$481.80	7.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.19% of stock, avg 14.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$455.00	$432.50	Jul 17	$11.20	$11.80	$23.00	$409.50	$478.00
$452.50	$432.50	Jul 17	$11.80	$11.80	$23.60	$408.90	$476.10
$455.00	$435.00	Jul 17	$11.20	$13.35	$24.55	$410.45	$479.55
$455.00	$437.50	Jul 17	$11.20	$13.65	$24.85	$412.65	$479.85
$452.50	$435.00	Jul 17	$11.80	$13.35	$25.15	$409.85	$477.65
$452.50	$437.50	Jul 17	$11.80	$13.65	$25.45	$412.05	$477.95
$450.00	$432.50	Jul 17	$13.70	$11.80	$25.50	$407.00	$475.50
$455.00	$440.00	Jul 17	$11.20	$14.90	$26.10	$413.90	$481.10
$447.50	$432.50	Jul 17	$14.40	$11.80	$26.20	$406.30	$473.70
$452.50	$440.00	Jul 17	$11.80	$14.90	$26.70	$413.30	$479.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 65.67, avg credit $4.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
420/430	440/450	Aug 21	$9.85	$0.15	65.67	$420.15	$449.85
390/395	440/445	Aug 14	$4.90	$0.10	49.00	$390.10	$444.90
400/405	445/450	Aug 14	$4.90	$0.10	49.00	$400.10	$449.90
380/390	430/440	Aug 21	$9.80	$0.20	49.00	$380.20	$439.80
390/400	430/440	Aug 21	$9.80	$0.20	49.00	$390.20	$439.80
400/405	435/440	Jul 31	$4.85	$0.15	32.33	$400.15	$439.85
360/365	390/395	Aug 7	$4.85	$0.15	32.33	$360.15	$394.85
360/365	395/400	Aug 7	$4.85	$0.15	32.33	$360.15	$399.85
360/365	400/405	Aug 7	$4.85	$0.15	32.33	$360.15	$404.85
360/365	385/390	Aug 14	$4.85	$0.15	32.33	$360.15	$389.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 193 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$465.00	$467.50	$470.00	Jul 24	$0.05	$2.45	49.00
$467.50	$470.00	$472.50	Jul 24	$0.05	$2.45	49.00
$480.00	$485.00	$490.00	Jul 31	$0.10	$4.90	49.00
$480.00	$485.00	$490.00	Aug 7	$0.10	$4.90	49.00
$510.00	$515.00	$520.00	Aug 7	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 7	$0.05	$4.95	99.00
$360.00	$370.00	$380.00	Jul 17	$0.19	$9.81	51.63
$510.00	$512.50	$515.00	Jul 24	$0.05	$2.45	49.00
$520.00	$525.00	$530.00	Jul 31	$0.10	$4.90	49.00
$370.00	$375.00	$380.00	Aug 14	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.12, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$527.50	$530.00	1:2	Jul 17	-$0.30	$2.20
$525.00	$530.00	1:2	Jul 24	-$3.07	$1.93
$522.50	$525.00	1:2	Jul 17	-$0.73	$1.77
$517.50	$520.00	1:2	Jul 17	-$0.74	$1.76
$520.00	$522.50	1:2	Jul 17	-$0.78	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$360.00	1:2	Jul 17	-$0.12	$9.88
$380.00	$370.00	1:2	Jul 17	-$0.26	$9.74
$385.00	$380.00	1:2	Jul 17	-$1.02	$3.98
$390.00	$385.00	1:2	Jul 17	-$1.08	$3.92
$365.00	$360.00	1:2	Jul 31	-$1.26	$3.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 10.41%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$445.00	Aug 14	$46.10	0.55	0.5%	10.41%	10.90%	3	--
$450.00	Aug 21	$46.00	0.53	1.6%	10.39%	12.00%	103	396
$460.00	Aug 21	$41.00	0.50	3.9%	9.26%	13.13%	112	132
$450.00	Aug 14	$40.40	0.53	1.6%	9.12%	10.74%	33	1
$450.00	Aug 7	$39.70	0.52	1.6%	8.96%	10.58%	84	8
$445.00	Aug 7	$39.00	0.54	0.5%	8.81%	9.29%	33	3
$455.00	Aug 14	$38.00	0.52	2.7%	8.58%	11.32%	17	1
$460.00	Aug 14	$36.00	0.50	3.9%	8.13%	12.00%	3	--
$470.00	Aug 21	$36.00	0.47	6.1%	8.13%	14.26%	22	193
$460.00	Aug 7	$35.20	0.49	3.9%	7.95%	11.82%	30	3

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 25,801

Total Puts 25,885

Put/Call Ratio 1.00

Net Difference -84

Prior's Put/Call Breakdown

Total Calls 12,535

Total Puts 7,400

Put/Call Ratio 0.59

Net Difference 5,135

Prior 7-Day Put/Call Summary

Total Calls 80,925

Total Puts 51,385

Average Put/Call Ratio 0.69

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