APP - Options Database

APP

APPLOVIN CORP A

$448.98 +1.38%

$448.90 (-0.02%)🌙

as of 07/14 06:23 PM

(7/14 10:00) ◀

Tuesday, July 14, 2026 (6:23pm)

▶ (7/15 18:18)

◀ 7/14 18:23 ▶

Option Volume

Detail

ℹ

Current (07/14) 21,834

Calls: 13,485 (62%)

Puts: 8,349 (38%)

Prior (07/13) 51,686

Calls: 25,801 (50%)

Puts: 25,885 (50%)

Current vs Prior -57.76%

Calls: -47.73% (Calls)

Puts: -67.75% (Puts)

Prior 7-Day Total 146,209

Calls: 80,354 (55%)

Puts: 65,855 (45%)

Prior 7-Day Average 20,887

Calls: 11,479 (55%)

Puts: 9,407 (45%)

Current vs Prior 7-Day Avg +4.53%

Calls: +17.47%

Puts: -11.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $39.36M

Calls: $20.25M (51%)

Puts: $19.11M (49%)

Prior (07/13) $105.26M

Calls: $47.97M (46%)

Puts: $57.29M (54%)

Current vs Prior -62.61%

Calls: -57.79%

Puts: -66.64%

Prior 7-Day Total $318.11M

Calls: $166.13M (52%)

Puts: $151.98M (48%)

Prior 7-Day Average $45.44M

Calls: $23.73M (52%)

Puts: $21.71M (48%)

Current vs Prior 7-Day Avg -13.39%

Calls: -14.67%

Puts: -11.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.62

Prior (07/13) 1.00

Current vs Prior -38.29%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -19.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 128,013

Calls: 73,153 (57%)

Puts: 54,860 (43%)

Prior (07/13) 247,166

Calls: 136,650 (55%)

Puts: 110,516 (45%)

Current vs Prior -48.21%

Prior 7-Day Total 1,771,843

Calls: 990,840 (56%)

Puts: 781,003 (44%)

Prior 7-Day Average 253,120

Calls: 141,548 (56%)

Puts: 111,571 (44%)

Current vs Prior 7-Day Avg -49.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.25% | 10.45%6.25% | 22.92%

Prior 7.63% | 11.93%7.63% | 24.56%

Current vs Prior -18.14% | -12.47%-18.15% | -6.67%

Prior 7-Day Avg 6.51% | 10.62%9.55% | 23.68%

Current vs 7-Day Avg -4.05% | -1.63%-34.59% | -3.23%

Prior 7-Day Eod 7.63% | 11.93%7.63% | 24.56%

Current vs 7-Day Eod -18.14% | -12.47%-18.15% | -6.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Prior 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs Prior +25.63% | +18.82%

Prior 7-Day Avg 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs 7-Day Avg +25.63% | +18.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 38% - 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 BEARISH

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 152 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	33.00	34.40	$33.70	4.2%	14	0.43	188
$500.00	Aug 21	30.00	31.30	$30.65	4.2%	63	0.40	569
$440.00	Aug 21	53.10	55.80	$54.45	5.0%	6	0.58	401
$450.00	Aug 21	48.30	50.90	$49.60	5.2%	46	0.55	463
$460.00	Aug 21	43.20	45.60	$44.40	5.4%	41	0.52	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	54.10	55.50	$54.80	2.6%	20	0.48	1.0K
$500.00	Aug 21	78.90	81.70	$80.30	3.5%	25	0.60	430
$535.00	Aug 7	97.10	100.90	$99.00	3.8%	1	0.74	--
$510.00	Aug 21	84.90	88.30	$86.60	3.9%	1	0.62	--
$470.00	Aug 21	58.50	60.90	$59.70	4.0%	8	0.51	234

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. 146 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	76.00	83.00	$79.50	8.8%	2	1.00	23
$390.00	Jul 17	57.20	63.00	$60.10	9.7%	10	0.94	44
$400.00	Jul 17	47.00	54.50	$50.75	14.8%	1	0.92	--
$375.00	Jul 24	74.00	81.00	$77.50	9.0%	2	0.90	--
$410.00	Jul 17	38.00	43.10	$40.55	12.6%	5	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 17	82.90	90.00	$86.45	8.2%	7	0.98	104
$537.50	Jul 17	85.00	92.00	$88.50	7.9%	10	0.97	--
$530.00	Jul 17	77.60	85.00	$81.30	9.1%	20	0.97	158
$525.00	Jul 17	72.20	80.00	$76.10	10.2%	10	0.96	--
$527.50	Jul 17	75.20	82.00	$78.60	8.7%	10	0.96	6

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 14.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	1.25	1.45	$1.35	14.8%	1.3K	0.09	1.4K
$460.00	Jul 17	8.10	9.00	$8.55	10.5%	1.2K	0.38	314
$450.00	Jul 17	12.30	13.70	$13.00	10.8%	500	0.50	556
$490.00	Jul 17	1.90	2.35	$2.13	21.1%	319	0.13	329
$470.00	Jul 24	12.90	14.90	$13.90	14.4%	310	0.38	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	1.20	1.50	$1.35	22.2%	795	0.08	1.7K
$405.00	Jul 17	1.50	1.95	$1.73	26.0%	597	0.10	81
$380.00	Jul 17	0.05	0.50	$0.28	160.7%	318	0.02	946
$450.00	Jul 17	13.10	15.10	$14.10	14.2%	258	0.50	875
$380.00	Aug 14	16.70	18.00	$17.35	7.5%	153	0.22	11

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 11.4%, max 33.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Jul 17	Jul 31	100.9%	75.6%	33.4%	58	26
$527.50	Jul 17	Jul 31	100.5%	75.6%	33.0%	13	33
$370.00	Jul 17	Aug 21	112.2%	88.4%	26.9%	4	63
$517.50	Jul 17	Jul 24	93.4%	76.6%	22.0%	22	54
$532.50	Jul 17	Jul 24	93.2%	77.3%	20.6%	17	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 17	Aug 28	120.5%	90.2%	33.6%	51	339
$527.50	Jul 17	Jul 31	100.5%	75.6%	33.0%	12	6
$525.00	Jul 17	Jul 31	96.6%	75.9%	27.3%	85	--
$370.00	Jul 17	Aug 21	112.2%	88.4%	26.9%	111	945
$385.00	Jul 17	Aug 28	98.3%	84.5%	16.4%	155	218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 49.00, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$495.00	$500.00	Aug 7	$0.10	$4.90	$0.10	49.00	$495.10
$530.00	$532.50	Jul 24	$0.10	$2.40	$0.10	24.00	$530.10
$460.00	$465.00	Aug 7	$0.20	$4.80	$0.20	24.00	$460.20
$500.00	$502.50	Jul 17	$0.12	$2.38	$0.12	19.83	$500.12
$495.00	$497.50	Jul 17	$0.13	$2.37	$0.13	18.23	$495.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$405.00	Aug 28	$0.10	$4.90	$0.10	49.00	$409.90
$390.00	$385.00	Jul 17	$0.15	$4.85	$0.15	32.33	$389.85
$395.00	$390.00	Jul 17	$0.23	$4.77	$0.23	20.74	$394.77
$425.00	$420.00	Aug 14	$0.30	$4.70	$0.30	15.67	$424.70
$365.00	$360.00	Aug 28	$0.30	$4.70	$0.30	15.67	$364.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 32.33, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$390.00	Jul 17	$19.40	$19.40	$0.60	32.33	$389.40
$410.00	$412.50	Jul 24	$2.40	$2.40	$0.10	24.00	$412.40
$425.00	$430.00	Jul 17	$4.70	$4.70	$0.30	15.67	$429.70
$390.00	$400.00	Jul 17	$9.35	$9.35	$0.65	14.38	$399.35
$430.00	$432.50	Jul 24	$2.30	$2.30	$0.20	11.50	$432.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$470.00	Jul 17	$4.75	$4.75	$0.25	19.00	$470.25
$490.00	$485.00	Jul 17	$4.75	$4.75	$0.25	19.00	$485.25
$460.00	$455.00	Aug 7	$4.75	$4.75	$0.25	19.00	$455.25
$485.00	$482.50	Jul 17	$2.35	$2.35	$0.15	15.67	$482.65
$460.00	$455.00	Jul 31	$4.65	$4.65	$0.35	13.29	$455.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $6.99, cheapest $1.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Jul 17	Jul 24	$2.10	91.4%	76.7%
$530.00	Jul 17	Jul 24	$2.22	98.0%	76.5%
$532.50	Jul 17	Jul 24	$2.30	93.2%	77.3%
$527.50	Jul 17	Jul 24	$2.37	100.5%	77.1%
$522.50	Jul 17	Jul 24	$2.57	100.9%	76.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 17	Jul 24	$1.22	120.5%	87.1%
$520.00	Jul 17	Jul 24	$1.40	92.6%	76.1%
$535.00	Jul 17	Jul 24	$1.55	91.4%	76.7%
$370.00	Jul 17	Jul 24	$1.85	112.2%	85.9%
$380.00	Jul 17	Jul 24	$2.87	92.2%	83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 5.90% of stock, avg 15.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$445.00	Jul 17	$15.35	$11.15	$26.50	$418.50	$471.50	5.90%
$447.50	Jul 17	$13.95	$12.75	$26.70	$420.80	$474.20	5.95%
$452.50	Jul 17	$11.50	$15.20	$26.70	$425.80	$479.20	5.95%
$450.00	Jul 17	$13.00	$14.10	$27.10	$422.90	$477.10	6.04%
$455.00	Jul 17	$10.50	$16.65	$27.15	$427.85	$482.15	6.05%
$442.50	Jul 17	$16.75	$10.50	$27.25	$415.25	$469.75	6.07%
$457.50	Jul 17	$9.50	$18.35	$27.85	$429.65	$485.35	6.20%
$460.00	Jul 17	$8.55	$19.55	$28.10	$431.90	$488.10	6.26%
$440.00	Jul 17	$18.60	$9.65	$28.25	$411.75	$468.25	6.29%
$437.50	Jul 17	$20.20	$8.60	$28.80	$408.70	$466.30	6.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.89% of stock, avg 13.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$462.50	$440.00	Jul 17	$7.80	$9.65	$17.45	$422.55	$479.95
$460.00	$440.00	Jul 17	$8.55	$9.65	$18.20	$421.80	$478.20
$462.50	$442.50	Jul 17	$7.80	$10.50	$18.30	$424.20	$480.80
$462.50	$445.00	Jul 17	$7.80	$11.15	$18.95	$426.05	$481.45
$460.00	$442.50	Jul 17	$8.55	$10.50	$19.05	$423.45	$479.05
$457.50	$440.00	Jul 17	$9.50	$9.65	$19.15	$420.85	$476.65
$460.00	$445.00	Jul 17	$8.55	$11.15	$19.70	$425.30	$479.70
$457.50	$442.50	Jul 17	$9.50	$10.50	$20.00	$422.50	$477.50
$455.00	$440.00	Jul 17	$10.50	$9.65	$20.15	$419.85	$475.15
$462.50	$447.50	Jul 17	$7.80	$12.75	$20.55	$426.95	$483.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 463 found (best R:R 65.67, avg credit $5.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/410	440/450	Aug 21	$9.85	$0.15	65.67	$400.15	$449.85
450/460	470/480	Aug 21	$9.85	$0.15	65.67	$450.15	$479.85
405/410	450/455	Jul 31	$4.90	$0.10	49.00	$405.10	$454.90
385/390	425/430	Jul 17	$4.85	$0.15	32.33	$385.15	$429.85
390/395	455/460	Jul 31	$4.85	$0.15	32.33	$390.15	$459.85
390/395	460/465	Aug 14	$4.85	$0.15	32.33	$390.15	$464.85
405/410	435/440	Aug 14	$4.85	$0.15	32.33	$405.15	$439.85
380/385	390/400	Jul 17	$9.67	$0.33	29.30	$375.33	$399.67
380/390	400/410	Aug 21	$9.65	$0.35	27.57	$380.35	$409.65
450/460	480/490	Aug 21	$9.65	$0.35	27.57	$450.35	$489.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$500.00	$510.00	Aug 21	$0.10	$9.90	99.00
$455.00	$457.50	$460.00	Jul 17	$0.05	$2.45	49.00
$505.00	$507.50	$510.00	Jul 17	$0.05	$2.45	49.00
$495.00	$497.50	$500.00	Jul 24	$0.05	$2.45	49.00
$455.00	$460.00	$465.00	Jul 31	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 14	$0.15	$9.85	65.67
$385.00	$390.00	$395.00	Jul 17	$0.08	$4.92	61.50
$432.50	$435.00	$437.50	Jul 17	$0.05	$2.45	49.00
$405.00	$410.00	$415.00	Aug 14	$0.10	$4.90	49.00
$370.00	$380.00	$390.00	Aug 21	$0.20	$9.80	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. 48 found (best net $-14.85, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$530.00	1:2	Aug 28	-$15.85	$14.15
$530.00	$532.50	1:2	Jul 17	-$0.12	$2.38
$532.50	$535.00	1:2	Jul 17	-$0.16	$2.34
$522.50	$525.00	1:2	Jul 17	-$0.31	$2.19
$512.50	$515.00	1:2	Jul 17	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$410.00	1:2	Aug 28	-$14.85	$15.15
$370.00	$360.00	1:2	Jul 17	-$0.23	$9.77
$380.00	$370.00	1:2	Jul 17	-$0.58	$9.42
$370.00	$360.00	1:2	Jul 24	-$0.82	$9.18
$385.00	$375.00	1:2	Jul 31	-$4.25	$5.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 11.18%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$450.00	Aug 28	$50.20	0.55	0.2%	11.18%	11.41%	8	5
$455.00	Aug 28	$49.40	0.54	1.3%	11.00%	12.34%	13	2
$450.00	Aug 21	$48.30	0.55	0.2%	10.76%	10.98%	46	463
$450.00	Aug 14	$45.40	0.55	0.2%	10.11%	10.34%	18	20
$460.00	Aug 21	$43.20	0.52	2.5%	9.62%	12.08%	41	147
$450.00	Aug 7	$42.00	0.56	0.2%	9.35%	9.58%	30	69
$460.00	Aug 14	$41.00	0.52	2.5%	9.13%	11.59%	4	--
$455.00	Aug 14	$40.70	0.54	1.3%	9.06%	10.41%	6	16
$470.00	Aug 21	$39.30	0.49	4.7%	8.75%	13.43%	11	187
$480.00	Aug 28	$39.00	0.47	6.9%	8.69%	15.60%	1	--

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 13,485

Total Puts 8,349

Put/Call Ratio 0.62

Net Difference 5,136

Prior's Put/Call Breakdown

Total Calls 25,801

Total Puts 25,885

Put/Call Ratio 1.00

Net Difference -84

Prior 7-Day Put/Call Summary

Total Calls 80,354

Total Puts 65,855

Average Put/Call Ratio 0.77

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