APP - Options Database

APP

APPLOVIN CORP A

$452.73 +0.84%

$453.50 (+0.17%)🌙

as of 07/15 06:18 PM

(7/14 18:23) ◀

Wednesday, July 15, 2026 (6:18pm)

▶ (7/16 18:09)

◀ 7/15 18:18 ▶

Option Volume

Detail

ℹ

Current (07/15) 16,620

Calls: 10,822 (65%)

Puts: 5,798 (35%)

Prior (07/14) 21,834

Calls: 13,485 (62%)

Puts: 8,349 (38%)

Current vs Prior -23.88%

Calls: -19.75% (Calls)

Puts: -30.55% (Puts)

Prior 7-Day Total 145,030

Calls: 83,262 (57%)

Puts: 61,768 (43%)

Prior 7-Day Average 20,718

Calls: 11,894 (57%)

Puts: 8,824 (43%)

Current vs Prior 7-Day Avg -19.78%

Calls: -9.02%

Puts: -34.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $37.46M

Calls: $21.46M (57%)

Puts: $16.00M (43%)

Prior (07/14) $39.36M

Calls: $20.25M (51%)

Puts: $19.11M (49%)

Current vs Prior -4.84%

Calls: +5.96%

Puts: -16.28%

Prior 7-Day Total $309.36M

Calls: $165.18M (53%)

Puts: $144.18M (47%)

Prior 7-Day Average $44.19M

Calls: $23.60M (53%)

Puts: $20.60M (47%)

Current vs Prior 7-Day Avg -15.24%

Calls: -9.06%

Puts: -22.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.54

Prior (07/14) 0.62

Current vs Prior -13.47%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -22.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 107,554

Calls: 59,640 (55%)

Puts: 47,914 (45%)

Prior (07/14) 128,013

Calls: 73,153 (57%)

Puts: 54,860 (43%)

Current vs Prior -15.98%

Prior 7-Day Total 1,637,623

Calls: 915,977 (56%)

Puts: 721,646 (44%)

Prior 7-Day Average 233,946

Calls: 130,853 (56%)

Puts: 103,092 (44%)

Current vs Prior 7-Day Avg -54.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.97% | 9.81%4.97% | 22.87%

Prior 6.25% | 10.45%6.25% | 22.92%

Current vs Prior -20.45% | -6.11%-20.45% | -0.20%

Prior 7-Day Avg 6.22% | 10.46%8.80% | 23.49%

Current vs 7-Day Avg -20.07% | -6.28%-43.50% | -2.62%

Prior 7-Day Eod 6.25% | 10.45%6.25% | 22.92%

Current vs 7-Day Eod -20.45% | -6.11%-20.45% | -0.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Prior 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.82% | 9.71%

Calls: 14.87% | 9.74%

Puts: 10.77% | 9.70%

Current vs 7-Day Avg +21.19% | +15.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. Declining open interest (down 16%) indicates positions being closed.

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 62 of results (avg 8.0%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	82.20	87.00	$84.60	5.7%	1	1.00	25
$510.00	Aug 21	27.50	29.20	$28.35	6.0%	6	0.39	232
$460.00	Aug 21	45.10	47.90	$46.50	6.0%	19	0.54	180
$450.00	Aug 21	49.90	53.10	$51.50	6.2%	25	0.57	461
$440.00	Aug 21	54.00	57.50	$55.75	6.3%	3	0.60	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	75.80	78.50	$77.15	3.5%	12	0.59	429
$520.00	Aug 21	88.60	92.50	$90.55	4.3%	10	0.64	1.0K
$420.00	Aug 21	31.10	32.80	$31.95	5.3%	55	0.34	211
$460.00	Aug 21	50.60	53.50	$52.05	5.6%	482	0.47	1.0K
$475.00	Jul 31	39.70	42.10	$40.90	5.9%	7	0.59	--

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. 131 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	82.20	87.00	$84.60	5.7%	1	1.00	25
$385.00	Jul 17	65.00	71.90	$68.45	10.1%	2	1.00	--
$390.00	Jul 17	60.00	67.00	$63.50	11.0%	12	1.00	42
$395.00	Jul 17	55.00	62.00	$58.50	12.0%	6	1.00	--
$420.00	Jul 17	31.90	38.00	$34.95	17.5%	1	0.88	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	83.20	91.00	$87.10	9.0%	4	0.99	174
$530.00	Jul 17	74.00	80.90	$77.45	8.9%	3	0.99	--
$525.00	Jul 17	68.40	76.00	$72.20	10.5%	4	0.98	--
$510.00	Jul 17	53.50	61.00	$57.25	13.1%	20	0.97	345
$515.00	Jul 17	58.90	64.60	$61.75	9.2%	27	0.97	45

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 11.6K, top 986)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.60	0.75	$0.68	22.1%	986	0.06	1.7K
$490.00	Jul 17	1.10	1.50	$1.30	30.8%	680	0.10	352
$460.00	Jul 17	7.10	7.90	$7.50	10.7%	545	0.40	475
$530.00	Jul 17	0.10	0.15	$0.13	38.5%	424	0.01	1.7K
$482.50	Jul 17	1.85	2.25	$2.05	19.5%	271	0.15	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	50.60	53.50	$52.05	5.6%	482	0.47	1.0K
$410.00	Jul 17	0.60	1.15	$0.88	62.5%	435	0.07	256
$400.00	Jul 17	0.35	0.60	$0.48	52.1%	427	0.04	1.7K
$435.00	Jul 17	3.90	4.50	$4.20	14.3%	259	0.25	187
$430.00	Jul 17	2.75	3.50	$3.13	24.0%	219	0.20	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 13.2%, max 37.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$537.50	Jul 17	Jul 24	110.9%	80.5%	37.8%	3	--
$522.50	Jul 17	Jul 24	105.5%	76.7%	37.6%	2	63
$532.50	Jul 17	Jul 31	97.7%	73.0%	33.7%	53	--
$517.50	Jul 17	Jul 24	98.7%	76.7%	28.8%	13	54
$395.00	Jul 17	Jul 31	99.1%	79.1%	25.3%	8	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 17	Aug 21	116.4%	88.2%	32.0%	7	926
$540.00	Jul 17	Jul 31	98.6%	80.1%	23.0%	6	211
$380.00	Jul 17	Aug 21	105.6%	86.9%	21.6%	48	1.2K
$390.00	Jul 17	Aug 21	99.7%	84.6%	17.8%	43	463
$395.00	Jul 17	Aug 28	99.1%	84.2%	17.7%	201	309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 40.67, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$517.50	$520.00	Jul 17	$0.10	$2.40	$0.10	24.00	$517.60
$507.50	$510.00	Jul 17	$0.12	$2.38	$0.12	19.83	$507.62
$495.00	$497.50	Jul 17	$0.13	$2.37	$0.13	18.23	$495.13
$525.00	$527.50	Jul 17	$0.13	$2.37	$0.13	18.23	$525.13
$492.50	$495.00	Jul 17	$0.15	$2.35	$0.15	15.67	$492.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$395.00	$390.00	Jul 17	$0.12	$4.88	$0.12	40.67	$394.88
$400.00	$395.00	Jul 17	$0.13	$4.87	$0.13	37.46	$399.87
$380.00	$370.00	Jul 24	$0.32	$9.68	$0.32	30.25	$379.68
$415.00	$412.50	Jul 17	$0.10	$2.40	$0.10	24.00	$414.90
$425.00	$422.50	Jul 17	$0.10	$2.40	$0.10	24.00	$424.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 27.57, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$425.00	Jul 24	$4.80	$4.80	$0.20	24.00	$424.80
$415.00	$420.00	Aug 14	$4.75	$4.75	$0.25	19.00	$419.75
$395.00	$420.00	Jul 17	$23.55	$23.55	$1.45	16.24	$418.55
$420.00	$430.00	Jul 17	$8.90	$8.90	$1.10	8.09	$428.90
$445.00	$450.00	Aug 7	$4.40	$4.40	$0.60	7.33	$449.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$530.00	Jul 17	$9.65	$9.65	$0.35	27.57	$530.35
$475.00	$470.00	Aug 7	$4.80	$4.80	$0.20	24.00	$470.20
$510.00	$505.00	Jul 17	$4.75	$4.75	$0.25	19.00	$505.25
$530.00	$520.00	Jul 24	$9.40	$9.40	$0.60	15.67	$520.60
$500.00	$490.00	Jul 17	$9.35	$9.35	$0.65	14.38	$490.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $8.18, cheapest $1.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 17	Jul 24	$1.80	98.6%	77.2%
$525.00	Jul 17	Jul 24	$2.00	101.0%	71.2%
$535.00	Jul 17	Jul 24	$2.05	102.5%	77.0%
$537.50	Jul 17	Jul 24	$2.19	110.9%	80.5%
$527.50	Jul 17	Jul 24	$2.63	95.1%	76.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$1.63	116.4%	87.2%
$380.00	Jul 17	Jul 24	$1.92	105.6%	81.3%
$530.00	Jul 17	Jul 24	$2.05	95.3%	80.3%
$385.00	Jul 17	Jul 24	$2.45	103.2%	81.8%
$390.00	Jul 17	Jul 24	$3.05	99.7%	81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 4.66% of stock, avg 14.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$462.50	Jul 17	$6.25	$14.85	$21.10	$441.40	$483.60	4.66%
$452.50	Jul 17	$10.65	$10.80	$21.45	$431.05	$473.95	4.74%
$455.00	Jul 17	$9.75	$11.85	$21.60	$433.40	$476.60	4.77%
$450.00	Jul 17	$12.00	$9.65	$21.65	$428.35	$471.65	4.78%
$447.50	Jul 17	$13.55	$8.30	$21.85	$425.65	$469.35	4.83%
$460.00	Jul 17	$7.50	$15.05	$22.55	$437.45	$482.55	4.98%
$457.50	Jul 17	$8.80	$13.90	$22.70	$434.80	$480.20	5.01%
$445.00	Jul 17	$15.65	$7.40	$23.05	$421.95	$468.05	5.09%
$465.00	Jul 17	$6.05	$17.45	$23.50	$441.50	$488.50	5.19%
$440.00	Jul 17	$18.95	$5.55	$24.50	$415.50	$464.50	5.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.74% of stock, avg 11.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$465.00	$442.50	Jul 17	$6.05	$6.35	$12.40	$430.10	$477.40
$462.50	$442.50	Jul 17	$6.25	$6.35	$12.60	$429.90	$475.10
$465.00	$445.00	Jul 17	$6.05	$7.40	$13.45	$431.55	$478.45
$462.50	$445.00	Jul 17	$6.25	$7.40	$13.65	$431.35	$476.15
$460.00	$442.50	Jul 17	$7.50	$6.35	$13.85	$428.65	$473.85
$465.00	$447.50	Jul 17	$6.05	$8.30	$14.35	$433.15	$479.35
$462.50	$447.50	Jul 17	$6.25	$8.30	$14.55	$432.95	$477.05
$460.00	$445.00	Jul 17	$7.50	$7.40	$14.90	$430.10	$474.90
$457.50	$442.50	Jul 17	$8.80	$6.35	$15.15	$427.35	$472.65
$465.00	$450.00	Jul 17	$6.05	$9.65	$15.70	$434.30	$480.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 99.00, avg credit $5.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/460	500/510	Aug 21	$9.90	$0.10	99.00	$450.10	$509.90
410/420	470/480	Aug 21	$9.80	$0.20	49.00	$410.20	$479.80
405/410	425/435	Jul 31	$9.75	$0.25	39.00	$400.25	$434.75
390/395	435/440	Jul 31	$4.85	$0.15	32.33	$390.15	$439.85
415/420	450/455	Jul 31	$4.85	$0.15	32.33	$415.15	$454.85
420/425	455/460	Jul 31	$4.85	$0.15	32.33	$420.15	$459.85
410/420	440/450	Aug 21	$9.65	$0.35	27.57	$410.35	$449.65
420/430	450/460	Aug 21	$9.65	$0.35	27.57	$420.35	$459.65
392/395	418/420	Jul 24	$2.40	$0.10	24.00	$392.60	$419.90
415/420	440/445	Jul 31	$4.80	$0.20	24.00	$415.20	$444.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$457.50	$460.00	$462.50	Jul 17	$0.05	$2.45	49.00
$475.00	$477.50	$480.00	Jul 24	$0.05	$2.45	49.00
$532.50	$535.00	$537.50	Jul 17	$0.06	$2.44	40.67
$435.00	$440.00	$445.00	Aug 7	$0.15	$4.85	32.33
$480.00	$490.00	$500.00	Aug 21	$0.30	$9.70	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Aug 7	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Aug 14	$0.05	$4.95	99.00
$385.00	$390.00	$395.00	Jul 17	$0.07	$4.93	70.43
$430.00	$432.50	$435.00	Jul 24	$0.05	$2.45	49.00
$395.00	$400.00	$405.00	Aug 7	$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. 66 found (best net $-10.35, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$500.00	1:2	Aug 28	-$19.45	$15.55
$395.00	$420.00	1:2	Jul 17	-$11.40	$13.60
$420.00	$460.00	1:2	Aug 28	-$30.15	$9.85
$530.00	$535.00	1:2	Jul 24	-$1.37	$3.63
$520.00	$540.00	1:2	Aug 28	-$17.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$430.00	1:2	Aug 14	-$10.35	$24.65
$445.00	$410.00	1:2	Aug 28	-$16.15	$18.85
$380.00	$370.00	1:2	Jul 17	-$0.07	$9.93
$380.00	$370.00	1:2	Jul 31	-$0.85	$9.15
$380.00	$365.00	1:2	Aug 14	-$5.95	$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 10.16%, avg 3.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Aug 28	$46.00	0.54	1.6%	10.16%	11.77%	1	--
$460.00	Aug 21	$45.10	0.54	1.6%	9.96%	11.57%	19	180
$455.00	Aug 14	$44.20	0.55	0.5%	9.76%	10.26%	7	--
$465.00	Aug 28	$43.00	0.53	2.7%	9.50%	12.21%	1	--
$460.00	Aug 14	$41.60	0.53	1.6%	9.19%	10.79%	6	--
$470.00	Aug 21	$41.50	0.51	3.8%	9.17%	12.98%	10	190
$455.00	Aug 7	$38.40	0.54	0.5%	8.48%	8.98%	1	50
$480.00	Aug 21	$37.40	0.48	6.0%	8.26%	14.28%	10	359
$465.00	Aug 14	$37.00	0.51	2.7%	8.17%	10.88%	4	--
$460.00	Aug 7	$35.00	0.52	1.6%	7.73%	9.34%	17	33

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 10,822

Total Puts 5,798

Put/Call Ratio 0.54

Net Difference 5,024

Prior's Put/Call Breakdown

Total Calls 13,485

Total Puts 8,349

Put/Call Ratio 0.62

Net Difference 5,136

Prior 7-Day Put/Call Summary

Total Calls 83,262

Total Puts 61,768

Average Put/Call Ratio 0.69

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