APP - Options Database

APP

APPLOVIN CORP A

$439.58 -0.74%

(7/13 18:09) ◀

Tuesday, July 14, 2026 (9:35am)

▶ (7/14 09:40)

◀ 7/14 09:35 ▶

Option Volume

Detail

ℹ

Current (07/14 9:35am) 856

Calls: 394 (46%)

Puts: 462 (54%)

Prior --

Calls: 8,370 (48%)

Puts: 9,181 (52%)

Current vs Prior +0.00%

Calls: -95.29% (Calls)

Puts: -94.97% (Puts)

Prior 7-Day Total 57,824

Calls: 32,706 (57%)

Puts: 25,118 (43%)

Prior 7-Day Average 28,912

Calls: 4,672 (57%)

Puts: 3,588 (43%)

Current vs Prior 7-Day Avg -97.04%

Calls: -91.57%

Puts: -87.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 9:35am) $1.20M

Calls: $602.0K (50%)

Puts: $602.7K (50%)

Prior --

Calls: $35.12M (59%)

Puts: $24.18M (41%)

Current vs Prior +0.00%

Calls: -98.29%

Puts: -97.51%

Prior 7-Day Total $139.25M

Calls: $88.60M (64%)

Puts: $50.65M (36%)

Prior 7-Day Average $69.62M

Calls: $12.66M (64%)

Puts: $7.24M (36%)

Current vs Prior 7-Day Avg -98.27%

Calls: -95.24%

Puts: -91.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:35am) 1.17

Prior 1.00

Current vs Prior +17.26%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +33.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 9:35am) 264,046

Calls: 144,640 (55%)

Puts: 119,406 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 598,369

Calls: 329,866 (55%)

Puts: 268,503 (45%)

Prior 7-Day Average 299,184

Calls: 164,933 (55%)

Puts: 134,251 (45%)

Current vs Prior 7-Day Avg -11.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.59% | 11.34%7.59% | 23.98%

Prior 12.81% | 14.95%-- | --

Current vs Prior -40.79% | -24.15%-- | --

Prior 7-Day Avg 12.44% | 14.43%-- | --

Current vs 7-Day Avg -39.02% | -21.40%-- | --

Prior 7-Day Eod 12.81% | 14.95%-- | --

Current vs 7-Day Eod -40.79% | -24.15%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.05% | 17.79%

Calls: 27.38% | 19.88%

Puts: 18.73% | 15.70%

Prior 9.90% | 10.60%

Calls: 12.56% | 10.76%

Puts: 7.24% | 10.44%

Current vs Prior +132.83% | +67.83%

Prior 7-Day Avg 9.90% | 10.60%

Calls: 12.56% | 10.76%

Puts: 7.24% | 10.44%

Current vs 7-Day Avg +132.83% | +67.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 8.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	95.00	102.00	$98.50	7.1%	--	0.80	34
$370.00	Aug 21	88.00	95.00	$91.50	7.7%	--	0.77	40
$400.00	Aug 21	69.60	75.30	$72.45	7.9%	1	0.68	346
$380.00	Aug 21	81.10	88.00	$84.55	8.2%	1	0.74	55
$420.00	Aug 21	58.30	63.40	$60.85	8.4%	--	0.62	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	99.00	104.90	$101.95	5.8%	--	0.67	1.0K
$510.00	Aug 21	91.70	97.30	$94.50	5.9%	--	0.64	140
$515.00	Aug 7	89.00	95.10	$92.05	6.6%	--	0.70	14
$500.00	Aug 21	84.40	90.20	$87.30	6.6%	4	0.62	430
$490.00	Aug 21	77.70	83.20	$80.45	6.8%	--	0.59	211

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. 138 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	77.00	84.70	$80.85	9.5%	--	0.98	45
$370.00	Jul 17	68.10	75.00	$71.55	9.6%	--	0.97	23
$380.00	Jul 17	57.00	65.40	$61.20	13.7%	--	0.94	73
$360.00	Jul 24	79.00	86.70	$82.85	9.3%	--	0.92	22
$370.00	Jul 24	70.00	78.00	$74.00	10.8%	--	0.92	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Jul 17	69.00	77.00	$73.00	11.0%	--	0.94	14
$515.00	Jul 17	71.70	80.00	$75.85	10.9%	--	0.94	45
$517.50	Jul 17	74.10	82.00	$78.05	10.1%	--	0.94	22
$520.00	Jul 17	76.50	84.00	$80.25	9.3%	--	0.94	375
$510.00	Jul 17	66.80	75.00	$70.90	11.6%	--	0.93	346

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 539, top 83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	11.20	13.60	$12.40	19.4%	52	0.42	556
$500.00	Jul 17	1.25	1.90	$1.58	41.1%	50	0.08	1.4K
$457.50	Jul 17	7.20	10.00	$8.60	32.6%	20	0.34	115
$460.00	Jul 17	6.30	9.50	$7.90	40.5%	20	0.32	314
$497.50	Jul 17	1.00	1.95	$1.48	64.2%	10	0.09	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	2.65	3.80	$3.22	35.7%	83	0.15	1.7K
$395.00	Jul 17	1.95	3.20	$2.58	48.4%	62	0.12	240
$380.00	Jul 17	0.90	1.50	$1.20	50.0%	35	0.06	946
$430.00	Jul 17	10.40	12.40	$11.40	17.5%	18	0.39	1.4K
$460.00	Jul 17	24.80	29.30	$27.05	16.6%	7	0.68	445

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 9.6%, max 23.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Jul 17	Jul 24	103.2%	83.5%	23.5%	1	38
$525.00	Jul 17	Aug 14	108.6%	91.2%	19.1%	--	398
$360.00	Jul 17	Aug 21	106.1%	90.7%	16.9%	--	79
$517.50	Jul 17	Jul 24	95.2%	82.2%	15.8%	--	54
$380.00	Jul 17	Aug 21	103.3%	89.3%	15.7%	1	128

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 28	101.2%	85.6%	18.3%	64	245
$447.50	Jul 17	Jul 24	97.4%	82.4%	18.2%	1	99
$360.00	Jul 17	Aug 21	106.1%	90.7%	17.0%	3	1.0K
$380.00	Jul 17	Aug 21	103.2%	89.3%	15.6%	35	1.3K
$430.00	Jul 17	Aug 28	98.3%	85.4%	15.2%	18	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 39.00, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$490.00	$492.50	Jul 17	$0.15	$2.35	$0.15	15.67	$490.15
$502.50	$505.00	Jul 17	$0.15	$2.35	$0.15	15.67	$502.65
$495.00	$497.50	Jul 17	$0.20	$2.30	$0.20	11.50	$495.20
$487.50	$490.00	Jul 24	$0.20	$2.30	$0.20	11.50	$487.70
$512.50	$515.00	Jul 24	$0.20	$2.30	$0.20	11.50	$512.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$360.00	Jul 17	$0.25	$9.75	$0.25	39.00	$369.75
$385.00	$380.00	Aug 7	$0.15	$4.85	$0.15	32.33	$384.85
$380.00	$370.00	Jul 17	$0.60	$9.40	$0.60	15.67	$379.40
$385.00	$380.00	Jul 17	$0.38	$4.62	$0.38	12.16	$384.62
$390.00	$385.00	Jul 17	$0.40	$4.60	$0.40	11.50	$389.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 19.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$370.00	Jul 17	$9.30	$9.30	$0.70	13.29	$369.30
$380.00	$390.00	Jul 17	$9.30	$9.30	$0.70	13.29	$389.30
$390.00	$400.00	Jul 17	$9.00	$9.00	$1.00	9.00	$399.00
$360.00	$370.00	Jul 24	$8.85	$8.85	$1.15	7.70	$368.85
$370.00	$390.00	Jul 24	$17.15	$17.15	$2.85	6.02	$387.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$505.00	Jul 31	$4.75	$4.75	$0.25	19.00	$505.25
$462.50	$460.00	Jul 17	$2.35	$2.35	$0.15	15.67	$460.15
$477.50	$475.00	Jul 17	$2.35	$2.35	$0.15	15.67	$475.15
$505.00	$500.00	Jul 17	$4.70	$4.70	$0.30	15.67	$500.30
$515.00	$510.00	Jul 24	$4.65	$4.65	$0.35	13.29	$510.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $6.53, cheapest $1.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 17	Jul 24	$2.00	106.1%	90.9%
$370.00	Jul 17	Jul 24	$2.45	102.7%	78.7%
$522.50	Jul 17	Jul 24	$2.77	103.2%	83.5%
$520.00	Jul 17	Jul 24	$3.05	100.9%	83.7%
$525.00	Jul 17	Jul 24	$3.18	108.6%	92.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jul 24	Jul 31	$1.67	101.6%	87.8%
$370.00	Jul 17	Jul 24	$1.80	102.7%	78.7%
$360.00	Jul 17	Jul 24	$2.35	106.1%	90.9%
$365.00	Jul 24	Jul 31	$2.62	94.6%	86.0%
$525.00	Jul 17	Jul 24	$2.65	108.6%	92.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 7.03% of stock, avg 16.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$437.50	Jul 17	$16.80	$14.10	$30.90	$406.60	$468.40	7.03%
$442.50	Jul 17	$14.20	$17.20	$31.40	$411.10	$473.90	7.14%
$447.50	Jul 17	$12.65	$19.25	$31.90	$415.60	$479.40	7.26%
$432.50	Jul 17	$20.00	$11.95	$31.95	$400.55	$464.45	7.27%
$440.00	Jul 17	$15.65	$16.55	$32.20	$407.80	$472.20	7.33%
$445.00	Jul 17	$13.65	$18.55	$32.20	$412.80	$477.20	7.33%
$452.50	Jul 17	$9.75	$22.80	$32.55	$419.95	$485.05	7.40%
$430.00	Jul 17	$22.45	$11.40	$33.85	$396.15	$463.85	7.70%
$450.00	Jul 17	$12.40	$21.45	$33.85	$416.15	$483.85	7.70%
$425.00	Jul 17	$24.55	$9.45	$34.00	$391.00	$459.00	7.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.81% of stock, avg 12.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$452.50	$430.00	Jul 17	$9.75	$11.40	$21.15	$408.85	$473.65
$452.50	$432.50	Jul 17	$9.75	$11.95	$21.70	$410.80	$474.20
$452.50	$435.00	Jul 17	$9.75	$13.50	$23.25	$411.75	$475.75
$450.00	$430.00	Jul 17	$12.40	$11.40	$23.80	$406.20	$473.80
$452.50	$437.50	Jul 17	$9.75	$14.10	$23.85	$413.65	$476.35
$447.50	$430.00	Jul 17	$12.65	$11.40	$24.05	$405.95	$471.55
$450.00	$432.50	Jul 17	$12.40	$11.95	$24.35	$408.15	$474.35
$447.50	$432.50	Jul 17	$12.65	$11.95	$24.60	$407.90	$472.10
$445.00	$430.00	Jul 17	$13.65	$11.40	$25.05	$404.95	$470.05
$442.50	$430.00	Jul 17	$14.20	$11.40	$25.60	$404.40	$468.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 386 found (best R:R 49.00, avg credit $5.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
440/445	450/455	Aug 14	$4.90	$0.10	49.00	$440.10	$454.90
390/400	410/420	Aug 21	$9.80	$0.20	49.00	$390.20	$419.80
410/420	430/440	Aug 21	$9.80	$0.20	49.00	$410.20	$439.80
385/390	445/450	Aug 7	$4.85	$0.15	32.33	$385.15	$449.85
385/390	450/455	Aug 7	$4.85	$0.15	32.33	$385.15	$454.85
385/390	455/460	Aug 7	$4.85	$0.15	32.33	$385.15	$459.85
385/390	460/465	Aug 7	$4.85	$0.15	32.33	$385.15	$464.85
410/420	440/450	Aug 21	$9.70	$0.30	32.33	$410.30	$449.70
370/380	390/400	Jul 17	$9.60	$0.40	24.00	$370.40	$399.60
412/415	420/425	Jul 17	$4.80	$0.20	24.00	$410.20	$424.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$370.00	$380.00	Aug 21	$0.05	$9.95	199.00
$480.00	$490.00	$500.00	Aug 21	$0.05	$9.95	199.00
$430.00	$440.00	$450.00	Aug 21	$0.10	$9.90	99.00
$465.00	$467.50	$470.00	Jul 17	$0.05	$2.45	49.00
$380.00	$390.00	$400.00	Jul 17	$0.30	$9.70	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$480.00	$490.00	Aug 21	$0.05	$9.95	199.00
$390.00	$395.00	$400.00	Jul 31	$0.05	$4.95	99.00
$467.50	$470.00	$472.50	Jul 17	$0.05	$2.45	49.00
$375.00	$380.00	$385.00	Jul 24	$0.10	$4.90	49.00
$380.00	$385.00	$390.00	Jul 24	$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. 40 found (best net $-9.30, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$500.00	1:2	Aug 14	-$9.30	$35.70
$430.00	$450.00	1:2	Jul 31	-$17.20	$2.80
$510.00	$512.50	1:2	Jul 17	-$0.33	$2.17
$515.00	$517.50	1:2	Jul 17	-$0.57	$1.93
$512.50	$515.00	1:2	Jul 17	-$0.63	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$370.00	1:2	Jul 17	$0.00	$10.00
$430.00	$400.00	1:2	Aug 28	-$20.00	$10.00
$370.00	$360.00	1:2	Jul 17	-$0.10	$9.90
$400.00	$380.00	1:2	Aug 14	-$13.80	$6.20
$375.00	$370.00	1:2	Jul 24	-$0.50	$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 11.01%, avg 3.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$440.00	Aug 21	$48.40	0.56	0.1%	11.01%	11.11%	--	401
$450.00	Aug 21	$44.00	0.53	2.4%	10.01%	12.38%	1	463
$440.00	Aug 7	$41.70	0.55	0.1%	9.49%	9.58%	--	17
$460.00	Aug 21	$40.40	0.49	4.7%	9.19%	13.84%	2	147
$445.00	Aug 7	$39.00	0.53	1.2%	8.87%	10.11%	--	31
$450.00	Aug 14	$39.00	0.52	2.4%	8.87%	11.24%	--	20
$455.00	Aug 14	$37.20	0.51	3.5%	8.46%	11.97%	--	16
$450.00	Aug 7	$37.00	0.52	2.4%	8.42%	10.79%	--	69
$470.00	Aug 21	$36.20	0.46	6.9%	8.24%	15.16%	2	187
$455.00	Aug 7	$35.00	0.50	3.5%	7.96%	11.47%	--	46

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 394

Total Puts 462

Put/Call Ratio 1.17

Net Difference -68

Prior's Put/Call Breakdown

Total Calls 8,370

Total Puts 9,181

Put/Call Ratio 1.00

Net Difference -811

Prior 7-Day Put/Call Summary

Total Calls 32,706

Total Puts 25,118

Average Put/Call Ratio 0.88

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