APP - Options Database

APP

APPLOVIN CORP A

$453.60 +2.43%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 3,265

Calls: 1,795 (55%)

Puts: 1,470 (45%)

Prior --

Calls: 8,370 (48%)

Puts: 9,181 (52%)

Current vs Prior +0.00%

Calls: -78.55% (Calls)

Puts: -83.99% (Puts)

Prior 7-Day Total 60,827

Calls: 34,222 (56%)

Puts: 26,605 (44%)

Prior 7-Day Average 15,206

Calls: 4,888 (56%)

Puts: 3,800 (44%)

Current vs Prior 7-Day Avg -78.53%

Calls: -63.28%

Puts: -61.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $5.03M

Calls: $3.10M (62%)

Puts: $1.93M (38%)

Prior --

Calls: $35.12M (59%)

Puts: $24.18M (41%)

Current vs Prior +0.00%

Calls: -91.17%

Puts: -92.00%

Prior 7-Day Total $143.74M

Calls: $91.18M (63%)

Puts: $52.56M (37%)

Prior 7-Day Average $35.94M

Calls: $13.03M (63%)

Puts: $7.51M (37%)

Current vs Prior 7-Day Avg -85.99%

Calls: -76.20%

Puts: -74.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.82

Prior 1.00

Current vs Prior -18.11%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -14.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 9:45am) 264,046

Calls: 144,640 (55%)

Puts: 119,406 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,126,461

Calls: 619,146 (55%)

Puts: 507,315 (45%)

Prior 7-Day Average 281,615

Calls: 154,786 (55%)

Puts: 126,828 (45%)

Current vs Prior 7-Day Avg -6.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.40% | 11.24%7.40% | 24.18%

Prior 12.07% | 13.90%-- | --

Current vs Prior -38.72% | -19.13%-- | --

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

Current vs 7-Day Avg -40.55% | -22.07%-- | --

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

Current vs 7-Day Eod -38.72% | -19.13%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.62% | 14.53%

Calls: 19.94% | 16.60%

Puts: 35.29% | 12.45%

Prior 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs Prior +123.28% | +53.59%

Prior 7-Day Avg 11.13% | 10.03%

Calls: 13.72% | 10.20%

Puts: 8.55% | 9.86%

Current vs 7-Day Avg +148.05% | +44.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.10M).

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 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
09:45	BULLISH	BULLISH	BULLISH
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 66 of results (avg 8.6%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 31	31.80	33.70	$32.75	5.8%	16	0.53	50
$450.00	Aug 21	52.50	56.10	$54.30	6.6%	6	0.55	463
$380.00	Aug 21	91.00	98.10	$94.55	7.5%	1	0.76	55
$370.00	Aug 21	98.00	106.00	$102.00	7.8%	--	0.78	40
$500.00	Aug 21	31.90	34.70	$33.30	8.4%	12	0.41	569

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 7	27.30	28.70	$28.00	5.0%	38	0.35	54
$535.00	Jul 24	84.00	89.00	$86.50	5.8%	8	0.88	26
$540.00	Aug 7	99.30	106.00	$102.65	6.5%	--	0.74	38
$540.00	Aug 21	104.70	112.00	$108.35	6.7%	--	0.69	166
$535.00	Aug 7	95.30	102.00	$98.65	6.8%	--	0.72	29

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. 171 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	79.00	87.00	$83.00	9.6%	--	1.00	23
$380.00	Jul 17	69.00	76.40	$72.70	10.2%	--	0.94	73
$390.00	Jul 17	60.00	67.40	$63.70	11.6%	5	0.93	44
$370.00	Jul 24	82.00	90.00	$86.00	9.3%	--	0.92	14
$400.00	Jul 17	51.00	57.80	$54.40	12.5%	1	0.90	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	84.00	92.00	$88.00	9.1%	--	0.96	175
$530.00	Jul 17	74.90	82.00	$78.45	9.1%	5	0.96	158
$537.50	Jul 17	82.40	89.00	$85.70	7.7%	--	0.96	21
$535.00	Jul 17	79.20	87.00	$83.10	9.4%	6	0.96	104
$525.00	Jul 17	69.80	77.00	$73.40	9.8%	--	0.95	139

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 2.3K, top 316)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	2.05	3.00	$2.53	37.5%	225	0.12	1.4K
$470.00	Jul 24	15.70	20.00	$17.85	24.1%	116	0.41	124
$455.00	Jul 24	22.60	26.80	$24.70	17.0%	114	0.51	121
$450.00	Jul 17	16.20	18.90	$17.55	15.4%	106	0.53	556
$460.00	Jul 17	11.60	13.10	$12.35	12.1%	90	0.43	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	1.80	2.50	$2.15	32.6%	316	0.10	1.7K
$380.00	Jul 17	0.55	1.30	$0.93	80.6%	69	0.05	946
$395.00	Jul 17	1.25	2.00	$1.63	46.0%	65	0.08	240
$390.00	Jul 17	0.95	1.60	$1.27	51.2%	60	0.07	285
$415.00	Jul 31	14.90	17.70	$16.30	17.2%	38	0.29	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 10.4%, max 25.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Jul 17	Jul 24	99.6%	79.4%	25.5%	3	26
$370.00	Jul 17	Aug 21	114.9%	92.6%	24.1%	--	63
$380.00	Jul 17	Aug 21	110.7%	91.5%	21.0%	1	128
$527.50	Jul 17	Jul 24	94.4%	78.5%	20.2%	1	37
$512.50	Jul 17	Jul 31	92.5%	77.5%	19.3%	1	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 17	Aug 21	114.9%	92.6%	24.1%	12	945
$380.00	Jul 17	Aug 21	110.7%	91.5%	21.0%	69	1.3K
$400.00	Jul 17	Aug 28	103.4%	85.9%	20.4%	316	1.7K
$432.50	Jul 17	Jul 24	99.3%	82.8%	19.9%	--	166
$517.50	Jul 17	Jul 31	92.9%	77.5%	19.9%	1	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 34.71, avg 3.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$525.00	$527.50	Jul 17	$0.10	$2.40	$0.10	24.00	$525.10
$510.00	$512.50	Jul 17	$0.13	$2.37	$0.13	18.23	$510.13
$527.50	$530.00	Jul 17	$0.13	$2.37	$0.13	18.23	$527.63
$442.50	$445.00	Jul 17	$0.15	$2.35	$0.15	15.67	$442.65
$460.00	$462.50	Jul 17	$0.15	$2.35	$0.15	15.67	$460.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$385.00	Jul 17	$0.14	$4.86	$0.14	34.71	$389.86
$380.00	$370.00	Jul 17	$0.33	$9.67	$0.33	29.30	$379.67
$385.00	$380.00	Jul 17	$0.20	$4.80	$0.20	24.00	$384.80
$395.00	$390.00	Jul 17	$0.36	$4.64	$0.36	12.89	$394.64
$405.00	$400.00	Jul 17	$0.38	$4.62	$0.38	12.16	$404.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 24.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$400.00	Jul 17	$9.30	$9.30	$0.70	13.29	$399.30
$370.00	$390.00	Jul 24	$18.10	$18.10	$1.90	9.53	$388.10
$380.00	$390.00	Jul 17	$9.00	$9.00	$1.00	9.00	$389.00
$400.00	$410.00	Jul 17	$8.95	$8.95	$1.05	8.52	$408.95
$442.50	$445.00	Jul 24	$2.20	$2.20	$0.30	7.33	$444.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$525.00	$520.00	Jul 17	$4.80	$4.80	$0.20	24.00	$520.20
$497.50	$495.00	Jul 31	$2.40	$2.40	$0.10	24.00	$495.10
$500.00	$495.00	Jul 17	$4.70	$4.70	$0.30	15.67	$495.30
$510.00	$507.50	Jul 31	$2.35	$2.35	$0.15	15.67	$507.65
$535.00	$532.50	Jul 31	$2.35	$2.35	$0.15	15.67	$532.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $6.75, cheapest $1.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 17	Jul 24	$2.38	102.0%	79.2%
$535.00	Jul 17	Jul 24	$2.67	100.5%	80.1%
$532.50	Jul 17	Jul 24	$2.92	99.6%	79.4%
$370.00	Jul 17	Jul 24	$3.00	114.9%	83.1%
$527.50	Jul 17	Jul 24	$3.20	94.4%	78.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$1.30	114.9%	83.1%
$365.00	Jul 24	Jul 31	$2.02	100.6%	88.4%
$380.00	Jul 17	Jul 24	$2.15	110.7%	91.9%
$375.00	Jul 24	Jul 31	$2.20	92.6%	86.9%
$540.00	Jul 17	Jul 24	$2.35	102.0%	79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 6.92% of stock, avg 16.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Jul 17	$14.40	$17.00	$31.40	$423.60	$486.40	6.92%
$450.00	Jul 17	$17.55	$14.00	$31.55	$418.45	$481.55	6.96%
$452.50	Jul 17	$16.55	$15.35	$31.90	$420.60	$484.40	7.03%
$460.00	Jul 17	$12.35	$19.90	$32.25	$427.75	$492.25	7.11%
$465.00	Jul 17	$10.85	$22.00	$32.85	$432.15	$497.85	7.24%
$447.50	Jul 17	$20.25	$12.95	$33.20	$414.30	$480.70	7.32%
$457.50	Jul 17	$14.50	$18.70	$33.20	$424.30	$490.70	7.32%
$442.50	Jul 17	$21.65	$11.80	$33.45	$409.05	$475.95	7.37%
$445.00	Jul 17	$21.50	$12.00	$33.50	$411.50	$478.50	7.39%
$462.50	Jul 17	$12.20	$21.45	$33.65	$428.85	$496.15	7.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.99% of stock, avg 12.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$465.00	$442.50	Jul 17	$10.85	$11.80	$22.65	$419.85	$487.65
$465.00	$445.00	Jul 17	$10.85	$12.00	$22.85	$422.15	$487.85
$465.00	$447.50	Jul 17	$10.85	$12.95	$23.80	$423.70	$488.80
$462.50	$442.50	Jul 17	$12.20	$11.80	$24.00	$418.50	$486.50
$460.00	$442.50	Jul 17	$12.35	$11.80	$24.15	$418.35	$484.15
$462.50	$445.00	Jul 17	$12.20	$12.00	$24.20	$420.80	$486.70
$460.00	$445.00	Jul 17	$12.35	$12.00	$24.35	$420.65	$484.35
$465.00	$450.00	Jul 17	$10.85	$14.00	$24.85	$425.15	$489.85
$462.50	$447.50	Jul 17	$12.20	$12.95	$25.15	$422.35	$487.65
$460.00	$447.50	Jul 17	$12.35	$12.95	$25.30	$422.20	$485.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 99.00, avg credit $5.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
430/440	450/460	Aug 21	$9.90	$0.10	99.00	$430.10	$459.90
405/410	430/435	Jul 24	$4.90	$0.10	49.00	$405.10	$434.90
375/380	395/400	Jul 31	$4.90	$0.10	49.00	$375.10	$399.90
390/395	405/415	Jul 31	$9.80	$0.20	49.00	$385.20	$414.80
410/415	440/445	Aug 7	$4.90	$0.10	49.00	$410.10	$444.90
380/385	415/425	Jul 31	$9.70	$0.30	32.33	$375.30	$424.70
370/380	410/420	Aug 21	$9.70	$0.30	32.33	$370.30	$419.70
380/385	390/400	Jul 24	$9.67	$0.33	29.30	$375.33	$399.67
370/380	390/400	Jul 17	$9.63	$0.37	26.03	$370.37	$399.63
375/380	390/395	Jul 31	$4.80	$0.20	24.00	$375.20	$394.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$515.00	$517.50	$520.00	Jul 17	$0.05	$2.45	49.00
$465.00	$470.00	$475.00	Jul 24	$0.10	$4.90	49.00
$492.50	$495.00	$497.50	Jul 17	$0.06	$2.44	40.67
$510.00	$512.50	$515.00	Jul 17	$0.06	$2.44	40.67
$507.50	$510.00	$512.50	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Jul 24	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Aug 7	$0.05	$4.95	99.00
$450.00	$465.00	$480.00	Aug 14	$0.25	$14.75	59.00
$530.00	$532.50	$535.00	Jul 31	$0.05	$2.45	49.00
$410.00	$420.00	$430.00	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. 43 found (best net $-15.15, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Aug 14	-$17.65	$7.35
$527.50	$530.00	1:2	Jul 17	-$0.44	$2.06
$537.50	$540.00	1:2	Jul 17	-$0.49	$2.01
$525.00	$527.50	1:2	Jul 17	-$0.60	$1.90
$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	-$15.15	$14.85
$380.00	$370.00	1:2	Jul 17	-$0.27	$9.73
$400.00	$380.00	1:2	Aug 14	-$12.65	$7.35
$375.00	$370.00	1:2	Jul 24	-$0.50	$4.50
$385.00	$380.00	1:2	Jul 17	-$0.73	$4.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 10.65%, avg 3.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$460.00	Aug 21	$48.30	0.53	1.4%	10.65%	12.06%	12	147
$455.00	Aug 14	$43.00	0.53	0.3%	9.48%	9.79%	--	16
$455.00	Aug 7	$41.50	0.53	0.3%	9.15%	9.46%	1	46
$470.00	Aug 21	$40.60	0.49	3.6%	8.95%	12.57%	2	187
$465.00	Aug 14	$39.00	0.50	2.5%	8.60%	11.11%	1	5
$460.00	Aug 7	$37.00	0.51	1.4%	8.16%	9.57%	--	30
$470.00	Aug 14	$37.00	0.48	3.6%	8.16%	11.77%	2	2
$480.00	Aug 21	$36.80	0.47	5.8%	8.11%	13.93%	4	345
$465.00	Aug 7	$35.00	0.49	2.5%	7.72%	10.23%	--	13
$475.00	Aug 14	$35.00	0.47	4.7%	7.72%	12.43%	1	9

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 1,795

Total Puts 1,470

Put/Call Ratio 0.82

Net Difference 325

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 34,222

Total Puts 26,605

Average Put/Call Ratio 0.96

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