APP - Options Database

APP

APPLOVIN CORP A

$434.48 -4.03%

$435.99 (+0.35%)🌙

as of 07/16 06:09 PM

(7/15 18:18) ◀

Thursday, July 16, 2026 (6:09pm)

▶ (7/17 18:11)

◀ 7/16 18:09 ▶

Option Volume

Detail

ℹ

Current (07/16) 22,329

Calls: 8,546 (38%)

Puts: 13,783 (62%)

Prior (07/15) 16,620

Calls: 10,822 (65%)

Puts: 5,798 (35%)

Current vs Prior +34.35%

Calls: -21.03% (Calls)

Puts: +137.72% (Puts)

Prior 7-Day Total 148,141

Calls: 84,860 (57%)

Puts: 63,281 (43%)

Prior 7-Day Average 21,163

Calls: 12,122 (57%)

Puts: 9,040 (43%)

Current vs Prior 7-Day Avg +5.51%

Calls: -29.51%

Puts: +52.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $86.41M

Calls: $14.03M (16%)

Puts: $72.38M (84%)

Prior (07/15) $37.46M

Calls: $21.46M (57%)

Puts: $16.00M (43%)

Current vs Prior +130.68%

Calls: -34.62%

Puts: +352.40%

Prior 7-Day Total $304.25M

Calls: $160.69M (53%)

Puts: $143.56M (47%)

Prior 7-Day Average $43.46M

Calls: $22.96M (53%)

Puts: $20.51M (47%)

Current vs Prior 7-Day Avg +98.80%

Calls: -38.89%

Puts: +252.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 1.61

Prior (07/15) 0.54

Current vs Prior +201.03%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +131.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 271,389

Calls: 149,696 (55%)

Puts: 121,693 (45%)

Prior (07/15) 107,554

Calls: 59,640 (55%)

Puts: 47,914 (45%)

Current vs Prior +152.33%

Prior 7-Day Total 1,499,545

Calls: 838,549 (56%)

Puts: 660,996 (44%)

Prior 7-Day Average 214,220

Calls: 119,792 (56%)

Puts: 94,428 (44%)

Current vs Prior 7-Day Avg +26.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.67% | 9.01%3.67% | 22.65%

Prior 4.97% | 9.81%4.97% | 22.87%

Current vs Prior -26.13% | -8.12%-26.13% | -0.98%

Prior 7-Day Avg 5.90% | 10.34%7.98% | 23.32%

Current vs 7-Day Avg -37.81% | -12.83%-53.98% | -2.90%

Prior 7-Day Eod 4.97% | 9.81%4.97% | 22.87%

Current vs 7-Day Eod -26.13% | -8.12%-26.13% | -0.98%

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 13.28% | 9.97%

Calls: 14.87% | 9.84%

Puts: 11.69% | 10.11%

Current vs 7-Day Avg +17.06% | +12.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($72.38M) vs calls ($14.03M). Massive premium surge with dollar volume up 131% vs prior. Dollar volume significantly above 7-day average (99% higher). Extreme bearish P/C ratio of 1.61 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 75 of results (avg 7.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	44.40	46.10	$45.25	3.8%	39	0.53	400
$350.00	Aug 21	97.80	103.00	$100.40	5.2%	--	0.81	74
$430.00	Aug 21	47.70	50.70	$49.20	6.1%	7	0.56	287
$370.00	Jul 17	63.40	68.00	$65.70	7.0%	2	1.00	26
$350.00	Jul 17	81.60	88.00	$84.80	7.5%	--	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	79.80	82.20	$81.00	3.0%	4	0.62	205
$475.00	Aug 14	66.30	68.70	$67.50	3.6%	8	0.59	7
$500.00	Aug 21	86.30	89.50	$87.90	3.6%	12	0.65	430
$440.00	Aug 21	48.30	50.10	$49.20	3.7%	66	0.46	290
$470.00	Aug 21	66.20	69.00	$67.60	4.1%	1	0.56	229

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. 178 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	81.60	88.00	$84.80	7.5%	--	1.00	59
$360.00	Jul 17	71.40	78.00	$74.70	8.8%	1	1.00	45
$370.00	Jul 17	63.40	68.00	$65.70	7.0%	2	1.00	26
$380.00	Jul 17	51.30	58.90	$55.10	13.8%	--	1.00	73
$390.00	Jul 17	42.00	49.00	$45.50	15.4%	2	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	62.00	68.90	$65.45	10.5%	994	0.99	646
$515.00	Jul 17	77.00	84.20	$80.60	8.9%	128	0.99	45
$480.00	Jul 17	42.00	49.80	$45.90	17.0%	50	0.98	345
$485.00	Jul 17	47.00	53.70	$50.35	13.3%	2	0.98	62
$495.00	Jul 17	57.00	63.80	$60.40	11.3%	3	0.98	106

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 15.1K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.05	0.10	$0.08	62.5%	615	0.01	2.1K
$470.00	Jul 17	0.15	0.50	$0.33	106.1%	372	0.04	635
$450.00	Jul 17	1.60	2.20	$1.90	31.6%	341	0.20	466
$460.00	Jul 17	0.55	1.05	$0.80	62.5%	306	0.09	639
$465.00	Jul 17	0.25	0.60	$0.43	81.4%	252	0.06	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	82.00	89.00	$85.50	8.2%	1.4K	0.97	372
$400.00	Jul 17	0.30	0.50	$0.40	50.0%	1.3K	0.04	1.8K
$500.00	Jul 17	62.00	68.90	$65.45	10.5%	994	0.99	646
$415.00	Jul 17	1.20	2.00	$1.60	50.0%	975	0.15	342
$510.00	Jul 17	72.00	78.80	$75.40	9.0%	531	0.97	327

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 40.5%, max 158.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Jul 17	Jul 24	174.1%	67.4%	158.5%	9	66
$517.50	Jul 17	Jul 24	178.7%	76.0%	135.1%	1	57
$512.50	Jul 17	Jul 31	168.8%	73.7%	129.0%	1	67
$360.00	Jul 17	Aug 21	193.7%	87.8%	120.6%	1	78
$520.00	Jul 17	Aug 21	188.0%	88.5%	112.4%	159	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 17	Aug 21	193.7%	87.8%	120.6%	25	1.1K
$520.00	Jul 17	Aug 21	188.0%	88.5%	112.4%	1.4K	1.4K
$510.00	Jul 17	Aug 28	168.1%	83.2%	102.0%	535	332
$350.00	Jul 17	Aug 28	166.0%	87.9%	88.9%	53	965
$505.00	Jul 17	Aug 7	158.0%	91.3%	73.2%	49	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 49.00, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$455.00	$460.00	Aug 14	$0.20	$4.80	$0.20	24.00	$455.20
$495.00	$497.50	Jul 17	$0.12	$2.38	$0.12	19.83	$495.12
$505.00	$510.00	Jul 31	$0.25	$4.75	$0.25	19.00	$505.25
$457.50	$460.00	Jul 17	$0.13	$2.37	$0.13	18.23	$457.63
$507.50	$510.00	Jul 24	$0.15	$2.35	$0.15	15.67	$507.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 24	$0.10	$4.90	$0.10	49.00	$354.90
$380.00	$375.00	Jul 31	$0.15	$4.85	$0.15	32.33	$379.85
$360.00	$350.00	Jul 17	$0.35	$9.65	$0.35	27.57	$359.65
$405.00	$400.00	Jul 17	$0.20	$4.80	$0.20	24.00	$404.80
$395.00	$390.00	Jul 17	$0.27	$4.73	$0.27	17.52	$394.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 49.00, avg 2.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$370.00	Jul 24	$9.80	$9.80	$0.20	49.00	$369.80
$380.00	$390.00	Jul 17	$9.60	$9.60	$0.40	24.00	$389.60
$350.00	$380.00	Jul 31	$27.05	$27.05	$2.95	9.17	$377.05
$360.00	$370.00	Jul 17	$9.00	$9.00	$1.00	9.00	$369.00
$410.00	$420.00	Jul 17	$9.00	$9.00	$1.00	9.00	$419.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$477.50	$475.00	Jul 24	$2.40	$2.40	$0.10	24.00	$475.10
$495.00	$490.00	Jul 24	$4.80	$4.80	$0.20	24.00	$490.20
$510.00	$505.00	Jul 24	$4.80	$4.80	$0.20	24.00	$505.20
$450.00	$447.50	Jul 17	$2.35	$2.35	$0.15	15.67	$447.65
$467.50	$465.00	Jul 17	$2.35	$2.35	$0.15	15.67	$465.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $6.05, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Jul 17	Jul 24	$0.55	174.1%	67.4%
$510.00	Jul 17	Jul 24	$0.57	168.1%	67.0%
$520.00	Jul 17	Jul 24	$0.77	188.0%	76.7%
$370.00	Jul 17	Jul 24	$0.80	133.0%	78.7%
$517.50	Jul 17	Jul 24	$0.93	178.7%	76.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Jul 17	Jul 24	$0.15	188.0%	76.7%
$350.00	Jul 17	Jul 24	$0.78	166.0%	84.6%
$360.00	Jul 17	Jul 24	$0.87	193.7%	82.5%
$510.00	Jul 17	Jul 24	$1.30	168.1%	67.0%
$515.00	Jul 17	Jul 24	$1.40	151.3%	76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 3.27% of stock, avg 15.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$432.50	Jul 17	$8.30	$5.90	$14.20	$418.30	$446.70	3.27%
$435.00	Jul 17	$6.70	$7.65	$14.35	$420.65	$449.35	3.30%
$437.50	Jul 17	$5.75	$8.65	$14.40	$423.10	$451.90	3.31%
$427.50	Jul 17	$10.45	$4.55	$15.00	$412.50	$442.50	3.45%
$430.00	Jul 17	$9.40	$5.60	$15.00	$415.00	$445.00	3.45%
$440.00	Jul 17	$4.60	$10.50	$15.10	$424.90	$455.10	3.48%
$442.50	Jul 17	$3.75	$12.00	$15.75	$426.75	$458.25	3.63%
$445.00	Jul 17	$3.08	$13.55	$16.63	$428.37	$461.63	3.83%
$425.00	Jul 17	$12.90	$3.80	$16.70	$408.30	$441.70	3.84%
$447.50	Jul 17	$2.45	$15.55	$18.00	$429.50	$465.50	4.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.43% of stock, avg 11.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$445.00	$422.50	Jul 17	$3.08	$3.13	$6.21	$416.29	$451.21
$442.50	$422.50	Jul 17	$3.75	$3.13	$6.88	$415.62	$449.38
$445.00	$425.00	Jul 17	$3.08	$3.80	$6.88	$418.12	$451.88
$442.50	$425.00	Jul 17	$3.75	$3.80	$7.55	$417.45	$450.05
$445.00	$427.50	Jul 17	$3.08	$4.55	$7.63	$419.87	$452.63
$440.00	$422.50	Jul 17	$4.60	$3.13	$7.73	$414.77	$447.73
$442.50	$427.50	Jul 17	$3.75	$4.55	$8.30	$419.20	$450.80
$440.00	$425.00	Jul 17	$4.60	$3.80	$8.40	$416.60	$448.40
$445.00	$430.00	Jul 17	$3.08	$5.60	$8.68	$421.32	$453.68
$437.50	$422.50	Jul 17	$5.75	$3.13	$8.88	$413.62	$446.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 99.00, avg credit $5.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	360/370	Jul 24	$9.90	$0.10	99.00	$345.10	$369.90
380/390	440/450	Aug 21	$9.90	$0.10	99.00	$380.10	$449.90
370/375	400/405	Aug 7	$4.90	$0.10	49.00	$370.10	$404.90
410/415	425/430	Jul 31	$4.85	$0.15	32.33	$410.15	$429.85
365/370	405/410	Aug 7	$4.85	$0.15	32.33	$365.15	$409.85
350/360	370/380	Aug 21	$9.70	$0.30	32.33	$350.30	$379.70
360/365	405/410	Aug 7	$4.75	$0.25	19.00	$360.25	$409.75
390/395	405/410	Aug 7	$4.75	$0.25	19.00	$390.25	$409.75
385/390	430/435	Aug 7	$4.70	$0.30	15.67	$385.30	$434.70
400/405	430/435	Aug 7	$4.70	$0.30	15.67	$400.30	$434.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Jul 24	$0.20	$9.80	49.00
$410.00	$415.00	$420.00	Jul 31	$0.10	$4.90	49.00
$390.00	$400.00	$410.00	Jul 17	$0.25	$9.75	39.00
$452.50	$455.00	$457.50	Jul 17	$0.07	$2.43	34.71
$445.00	$447.50	$450.00	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Aug 7	$0.05	$4.95	99.00
$350.00	$360.00	$370.00	Aug 21	$0.15	$9.85	65.67
$440.00	$442.50	$445.00	Jul 17	$0.05	$2.45	49.00
$385.00	$390.00	$395.00	Jul 24	$0.10	$4.90	49.00
$500.00	$502.50	$505.00	Jul 24	$0.05	$2.45	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. 77 found (best net $-29.10, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$440.00	1:2	Aug 28	-$27.30	$12.70
$410.00	$420.00	1:2	Jul 17	-$7.45	$2.55
$500.00	$502.50	1:2	Jul 17	-$0.02	$2.48
$497.50	$500.00	1:2	Jul 17	-$0.08	$2.42
$487.50	$490.00	1:2	Jul 17	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$460.00	1:2	Aug 28	-$29.10	$20.90
$380.00	$370.00	1:2	Jul 17	-$0.11	$9.89
$370.00	$360.00	1:2	Jul 17	-$0.72	$9.28
$370.00	$350.00	1:2	Aug 28	-$11.10	$8.90
$390.00	$385.00	1:2	Jul 17	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 10.22%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$44.40	0.53	1.3%	10.22%	11.49%	39	400
$440.00	Aug 28	$43.50	0.54	1.3%	10.01%	11.28%	3	5
$435.00	Aug 14	$41.10	0.55	0.1%	9.46%	9.58%	13	7
$445.00	Aug 28	$41.00	0.53	2.4%	9.44%	11.86%	1	2
$435.00	Aug 7	$37.20	0.55	0.1%	8.56%	8.68%	10	39
$440.00	Aug 14	$37.10	0.53	1.3%	8.54%	9.81%	14	7
$450.00	Aug 21	$36.00	0.50	3.6%	8.29%	11.86%	17	466
$460.00	Aug 21	$35.50	0.47	5.9%	8.17%	14.04%	31	196
$450.00	Aug 14	$35.00	0.50	3.6%	8.06%	11.63%	1	23
$445.00	Aug 14	$34.40	0.51	2.4%	7.92%	10.34%	3	14

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 8,546

Total Puts 13,783

Put/Call Ratio 1.61

Net Difference -5,237

Prior's Put/Call Breakdown

Total Calls 10,822

Total Puts 5,798

Put/Call Ratio 0.54

Net Difference 5,024

Prior 7-Day Put/Call Summary

Total Calls 84,860

Total Puts 63,281

Average Put/Call Ratio 0.70

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