APP - Options Database

APP

APPLOVIN CORP A

$450.46 +1.72%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 2,147

Calls: 1,122 (52%)

Puts: 1,025 (48%)

Prior --

Calls: 8,370 (48%)

Puts: 9,181 (52%)

Current vs Prior +0.00%

Calls: -86.59% (Calls)

Puts: -88.84% (Puts)

Prior 7-Day Total 58,680

Calls: 33,100 (56%)

Puts: 25,580 (44%)

Prior 7-Day Average 19,560

Calls: 4,728 (56%)

Puts: 3,654 (44%)

Current vs Prior 7-Day Avg -89.02%

Calls: -76.27%

Puts: -71.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $3.29M

Calls: $1.98M (60%)

Puts: $1.31M (40%)

Prior --

Calls: $35.12M (59%)

Puts: $24.18M (41%)

Current vs Prior +0.00%

Calls: -94.37%

Puts: -94.58%

Prior 7-Day Total $140.45M

Calls: $89.20M (64%)

Puts: $51.25M (36%)

Prior 7-Day Average $46.82M

Calls: $12.74M (64%)

Puts: $7.32M (36%)

Current vs Prior 7-Day Avg -92.97%

Calls: -84.48%

Puts: -82.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.91

Prior 1.00

Current vs Prior -8.65%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -6.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 9:40am) 264,046

Calls: 144,640 (55%)

Puts: 119,406 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 862,415

Calls: 474,506 (55%)

Puts: 387,909 (45%)

Prior 7-Day Average 287,471

Calls: 158,168 (55%)

Puts: 129,303 (45%)

Current vs Prior 7-Day Avg -8.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.36% | 11.24%7.36% | 24.10%

Prior 12.07% | 13.90%-- | --

Current vs Prior -39.02% | -19.12%-- | --

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

Current vs 7-Day Avg -40.85% | -22.06%-- | --

Prior 7-Day Eod 12.07% | 13.90%-- | --

Current vs 7-Day Eod -39.02% | -19.12%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.79% | 11.66%

Calls: 15.38% | 12.05%

Puts: 14.20% | 11.26%

Prior 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs Prior +19.56% | +23.26%

Prior 7-Day Avg 11.13% | 10.03%

Calls: 13.72% | 10.20%

Puts: 8.55% | 9.86%

Current vs 7-Day Avg +32.82% | +16.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.98M).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
09:40	BULLISH	NEUTRAL	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 100 of results (avg 7.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	72.50	76.00	$74.25	4.7%	--	0.68	54
$420.00	Aug 21	66.70	70.10	$68.40	5.0%	--	0.65	32
$440.00	Aug 21	56.00	59.00	$57.50	5.2%	1	0.59	401
$430.00	Aug 21	61.00	64.30	$62.65	5.3%	--	0.62	287
$450.00	Aug 21	51.20	54.00	$52.60	5.3%	2	0.56	463

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Aug 21	100.30	103.20	$101.75	2.9%	--	0.67	104
$520.00	Aug 21	92.90	95.70	$94.30	3.0%	--	0.64	1.0K
$540.00	Aug 21	107.30	111.30	$109.30	3.7%	--	0.69	166
$500.00	Aug 21	78.90	81.90	$80.40	3.7%	4	0.59	430
$510.00	Aug 21	85.40	88.70	$87.05	3.8%	--	0.61	140

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. 161 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	79.70	84.40	$82.05	5.7%	--	0.97	23
$380.00	Jul 17	67.00	74.40	$70.70	10.5%	--	0.96	73
$390.00	Jul 17	57.00	64.50	$60.75	12.3%	5	0.93	44
$370.00	Jul 24	79.00	86.90	$82.95	9.5%	--	0.92	14
$400.00	Jul 17	48.00	55.50	$51.75	14.5%	--	0.90	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	77.90	85.00	$81.45	8.7%	5	1.00	158
$540.00	Jul 17	87.30	95.00	$91.15	8.4%	--	1.00	175
$535.00	Jul 17	82.10	90.00	$86.05	9.2%	6	0.93	104
$525.00	Jul 17	73.00	80.00	$76.50	9.2%	--	0.93	139
$537.50	Jul 17	85.20	92.00	$88.60	7.7%	--	0.93	21

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 1.4K, top 122)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	2.00	2.40	$2.20	18.2%	122	0.12	1.4K
$470.00	Jul 24	15.10	17.70	$16.40	15.9%	116	0.40	124
$455.00	Jul 24	21.20	24.00	$22.60	12.4%	114	0.49	121
$450.00	Jul 17	15.00	17.50	$16.25	15.4%	72	0.52	556
$460.00	Jul 17	10.40	12.00	$11.20	14.3%	55	0.41	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	2.05	2.30	$2.17	11.5%	116	0.10	1.7K
$395.00	Jul 17	1.35	2.20	$1.78	47.8%	62	0.09	240
$390.00	Jul 17	1.15	1.75	$1.45	41.4%	58	0.07	285
$380.00	Jul 17	0.70	0.90	$0.80	25.0%	57	0.04	946
$415.00	Jul 31	15.30	18.30	$16.80	17.9%	38	0.30	108

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 9.5%, max 23.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 17	Aug 21	113.5%	92.2%	23.1%	--	63
$540.00	Jul 17	Aug 21	102.5%	86.4%	18.7%	4	426
$522.50	Jul 17	Jul 24	93.0%	78.7%	18.1%	2	38
$512.50	Jul 17	Jul 31	90.7%	77.1%	17.6%	--	65
$380.00	Jul 17	Aug 21	107.4%	91.5%	17.4%	1	128

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 17	Aug 21	113.5%	92.2%	23.1%	11	945
$540.00	Jul 17	Aug 21	102.5%	86.4%	18.7%	--	341
$395.00	Jul 17	Aug 28	104.9%	88.5%	18.5%	64	245
$507.50	Jul 17	Jul 31	90.6%	76.6%	18.2%	2	5
$380.00	Jul 17	Aug 21	107.4%	91.5%	17.4%	57	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 49.00, avg 3.13)

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
$510.00	$512.50	Jul 17	$0.12	$2.38	$0.12	19.83	$510.12
$537.50	$540.00	Jul 24	$0.12	$2.38	$0.12	19.83	$537.62
$497.50	$500.00	Jul 17	$0.15	$2.35	$0.15	15.67	$497.65
$515.00	$517.50	Jul 17	$0.15	$2.35	$0.15	15.67	$515.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$370.00	Jul 17	$0.20	$9.80	$0.20	49.00	$379.80
$390.00	$385.00	Jul 17	$0.20	$4.80	$0.20	24.00	$389.80
$395.00	$390.00	Jul 17	$0.33	$4.67	$0.33	14.15	$394.67
$400.00	$395.00	Jul 17	$0.39	$4.61	$0.39	11.82	$399.61
$385.00	$380.00	Jul 17	$0.45	$4.55	$0.45	10.11	$384.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 49.00, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$400.00	Jul 17	$9.00	$9.00	$1.00	9.00	$399.00
$370.00	$390.00	Jul 24	$17.50	$17.50	$2.50	7.00	$387.50
$390.00	$400.00	Jul 24	$8.65	$8.65	$1.35	6.41	$398.65
$395.00	$400.00	Jul 31	$4.10	$4.10	$0.90	4.56	$399.10
$400.00	$410.00	Jul 17	$7.95	$7.95	$2.05	3.88	$407.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$520.00	$515.00	Jul 31	$4.90	$4.90	$0.10	49.00	$515.10
$500.00	$495.00	Jul 17	$4.85	$4.85	$0.15	32.33	$495.15
$485.00	$482.50	Jul 17	$2.40	$2.40	$0.10	24.00	$482.60
$517.50	$515.00	Jul 17	$2.40	$2.40	$0.10	24.00	$515.10
$520.00	$515.00	Jul 24	$4.80	$4.80	$0.20	24.00	$515.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $6.80, cheapest $0.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$0.90	113.5%	81.6%
$535.00	Jul 17	Jul 24	$2.32	101.9%	80.0%
$530.00	Jul 17	Jul 24	$2.92	93.2%	79.4%
$525.00	Jul 17	Jul 24	$3.03	95.4%	78.6%
$522.50	Jul 17	Jul 24	$3.40	93.0%	78.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$1.35	113.5%	81.6%
$365.00	Jul 24	Jul 31	$1.82	102.2%	88.7%
$525.00	Jul 17	Jul 24	$2.40	95.4%	78.6%
$535.00	Jul 17	Jul 24	$2.50	101.9%	80.0%
$540.00	Jul 17	Jul 24	$2.50	102.5%	90.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 7.05% of stock, avg 16.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$447.50	Jul 17	$17.55	$14.20	$31.75	$415.75	$479.25	7.05%
$452.50	Jul 17	$14.90	$16.90	$31.80	$420.70	$484.30	7.06%
$455.00	Jul 17	$13.70	$18.10	$31.80	$423.20	$486.80	7.06%
$450.00	Jul 17	$16.25	$15.60	$31.85	$418.15	$481.85	7.07%
$460.00	Jul 17	$11.20	$20.90	$32.10	$427.90	$492.10	7.13%
$457.50	Jul 17	$12.50	$19.65	$32.15	$425.35	$489.65	7.14%
$445.00	Jul 17	$18.90	$13.45	$32.35	$412.65	$477.35	7.18%
$442.50	Jul 17	$20.55	$12.05	$32.60	$409.90	$475.10	7.24%
$462.50	Jul 17	$10.45	$22.30	$32.75	$429.75	$495.25	7.27%
$465.00	Jul 17	$9.35	$23.60	$32.95	$432.05	$497.95	7.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.84% of stock, avg 12.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$462.50	$440.00	Jul 17	$10.45	$11.35	$21.80	$418.20	$484.30
$462.50	$442.50	Jul 17	$10.45	$12.05	$22.50	$420.00	$485.00
$460.00	$440.00	Jul 17	$11.20	$11.35	$22.55	$417.45	$482.55
$460.00	$442.50	Jul 17	$11.20	$12.05	$23.25	$419.25	$483.25
$457.50	$440.00	Jul 17	$12.50	$11.35	$23.85	$416.15	$481.35
$462.50	$445.00	Jul 17	$10.45	$13.45	$23.90	$421.10	$486.40
$457.50	$442.50	Jul 17	$12.50	$12.05	$24.55	$417.95	$482.05
$460.00	$445.00	Jul 17	$11.20	$13.45	$24.65	$420.35	$484.65
$462.50	$447.50	Jul 17	$10.45	$14.20	$24.65	$422.85	$487.15
$455.00	$440.00	Jul 17	$13.70	$11.35	$25.05	$414.95	$480.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 32.33, avg credit $5.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/375	430/435	Jul 24	$4.85	$0.15	32.33	$370.15	$434.85
365/370	395/400	Jul 31	$4.85	$0.15	32.33	$365.15	$399.85
370/375	395/400	Jul 31	$4.85	$0.15	32.33	$370.15	$399.85
375/380	390/395	Jul 31	$4.85	$0.15	32.33	$375.15	$394.85
380/385	390/395	Jul 31	$4.85	$0.15	32.33	$380.15	$394.85
410/415	445/450	Aug 7	$4.85	$0.15	32.33	$410.15	$449.85
410/415	460/465	Aug 7	$4.85	$0.15	32.33	$410.15	$464.85
440/450	460/470	Aug 21	$9.65	$0.35	27.57	$440.35	$469.65
380/385	390/400	Jul 24	$9.55	$0.45	21.22	$375.45	$399.55
370/375	435/440	Aug 7	$4.75	$0.25	19.00	$370.25	$439.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$460.00	$470.00	Aug 21	$0.05	$9.95	199.00
$500.00	$510.00	$520.00	Aug 21	$0.05	$9.95	199.00
$455.00	$460.00	$465.00	Jul 31	$0.05	$4.95	99.00
$530.00	$535.00	$540.00	Jul 31	$0.05	$4.95	99.00
$525.00	$530.00	$535.00	Aug 7	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$425.00	$430.00	Jul 24	$0.05	$4.95	99.00
$405.00	$410.00	$415.00	Jul 31	$0.05	$4.95	99.00
$390.00	$400.00	$410.00	Aug 21	$0.10	$9.90	99.00
$490.00	$500.00	$510.00	Aug 21	$0.10	$9.90	99.00
$520.00	$530.00	$540.00	Aug 21	$0.10	$9.90	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-11.05, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$500.00	1:2	Aug 14	-$11.05	$33.95
$530.00	$535.00	1:2	Jul 24	-$2.55	$2.45
$527.50	$530.00	1:2	Jul 17	-$0.36	$2.14
$537.50	$540.00	1:2	Jul 17	-$0.45	$2.05
$535.00	$537.50	1:2	Jul 17	-$0.62	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$400.00	1:2	Aug 28	-$20.05	$9.95
$380.00	$370.00	1:2	Jul 17	-$0.40	$9.60
$400.00	$380.00	1:2	Aug 14	-$13.00	$7.00
$375.00	$370.00	1:2	Jul 24	-$0.30	$4.70
$385.00	$380.00	1:2	Jul 17	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 10.34%, avg 3.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Aug 21	$46.60	0.53	2.1%	10.34%	12.46%	12	147
$470.00	Aug 21	$42.10	0.50	4.3%	9.35%	13.68%	2	187
$455.00	Aug 14	$42.00	0.53	1.0%	9.32%	10.33%	--	16
$480.00	Aug 21	$38.20	0.47	6.6%	8.48%	15.04%	3	345
$455.00	Aug 7	$38.00	0.52	1.0%	8.44%	9.44%	--	46
$460.00	Aug 7	$36.00	0.50	2.1%	7.99%	10.11%	--	30
$490.00	Aug 21	$34.50	0.44	8.8%	7.66%	16.44%	1	188
$465.00	Aug 7	$33.00	0.48	3.2%	7.33%	10.55%	--	13
$470.00	Aug 7	$31.00	0.46	4.3%	6.88%	11.22%	2	6
$500.00	Aug 21	$30.40	0.41	11.0%	6.75%	17.75%	7	569

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 1,122

Total Puts 1,025

Put/Call Ratio 0.91

Net Difference 97

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 33,100

Total Puts 25,580

Average Put/Call Ratio 0.97

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