APP - Options Database

APP

APPLOVIN CORP A

$451.92 +2.05%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 3,898

Calls: 2,253 (58%)

Puts: 1,645 (42%)

Prior --

Calls: 8,370 (48%)

Puts: 9,181 (52%)

Current vs Prior +0.00%

Calls: -73.08% (Calls)

Puts: -82.08% (Puts)

Prior 7-Day Total 64,092

Calls: 36,017 (56%)

Puts: 28,075 (44%)

Prior 7-Day Average 12,818

Calls: 5,145 (56%)

Puts: 4,010 (44%)

Current vs Prior 7-Day Avg -69.59%

Calls: -56.21%

Puts: -58.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $6.09M

Calls: $3.83M (63%)

Puts: $2.26M (37%)

Prior --

Calls: $35.12M (59%)

Puts: $24.18M (41%)

Current vs Prior +0.00%

Calls: -89.09%

Puts: -90.65%

Prior 7-Day Total $148.78M

Calls: $94.28M (63%)

Puts: $54.50M (37%)

Prior 7-Day Average $29.76M

Calls: $13.47M (63%)

Puts: $7.79M (37%)

Current vs Prior 7-Day Avg -79.52%

Calls: -71.54%

Puts: -70.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.73

Prior 1.00

Current vs Prior -26.99%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -21.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 9:50am) 264,046

Calls: 144,640 (55%)

Puts: 119,406 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,390,507

Calls: 763,786 (55%)

Puts: 626,721 (45%)

Prior 7-Day Average 278,101

Calls: 152,757 (55%)

Puts: 125,344 (45%)

Current vs Prior 7-Day Avg -5.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.26% | 11.30%7.26% | 24.35%

Prior 12.07% | 13.90%-- | --

Current vs Prior -39.86% | -18.75%-- | --

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

Current vs 7-Day Avg -41.66% | -21.70%-- | --

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

Current vs 7-Day Eod -39.86% | -18.75%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.43% | 10.77%

Calls: 11.48% | 10.53%

Puts: 15.38% | 11.02%

Prior 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs Prior +8.57% | +13.85%

Prior 7-Day Avg 11.13% | 10.03%

Calls: 13.72% | 10.20%

Puts: 8.55% | 9.86%

Current vs 7-Day Avg +20.61% | +7.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.83M). P/C ratio dropping 27% - sentiment shifting bullish.

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 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
09:50	BULLISH	BULLISH	BULLISH
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 90 of results (avg 8.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	80.90	83.80	$82.35	3.5%	--	1.00	23
$460.00	Aug 21	46.90	49.90	$48.40	6.2%	13	0.53	147
$425.00	Jul 24	39.00	41.60	$40.30	6.5%	--	0.69	50
$410.00	Aug 28	73.00	78.30	$75.65	7.0%	1	0.67	1
$445.00	Jul 24	27.30	29.30	$28.30	7.1%	6	0.56	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	92.40	97.20	$94.80	5.1%	1	0.64	1.0K
$540.00	Aug 21	104.70	111.10	$107.90	5.9%	--	0.68	166
$485.00	Jul 24	43.80	46.70	$45.25	6.4%	--	0.68	40
$515.00	Aug 7	80.00	85.30	$82.65	6.4%	--	0.67	14
$535.00	Aug 7	96.10	102.70	$99.40	6.6%	1	0.71	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. 173 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	80.90	83.80	$82.35	3.5%	--	1.00	23
$380.00	Jul 17	68.00	75.50	$71.75	10.5%	--	0.94	73
$370.00	Jul 24	80.00	87.00	$83.50	8.4%	--	0.93	14
$390.00	Jul 17	58.40	65.00	$61.70	10.7%	5	0.92	44
$400.00	Jul 17	51.00	56.00	$53.50	9.3%	1	0.90	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	87.00	93.00	$90.00	6.7%	--	0.96	175
$537.50	Jul 17	85.00	91.00	$88.00	6.8%	--	0.96	21
$535.00	Jul 17	81.80	88.80	$85.30	8.2%	6	0.96	104
$530.00	Jul 17	77.00	84.00	$80.50	8.7%	5	0.96	158
$525.00	Jul 17	72.10	79.00	$75.55	9.1%	--	0.95	139

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 2.7K, top 336)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	2.05	2.60	$2.33	23.6%	289	0.13	1.4K
$450.00	Jul 17	15.60	17.50	$16.55	11.5%	118	0.54	556
$460.00	Jul 17	11.60	12.60	$12.10	8.3%	118	0.43	314
$470.00	Jul 24	15.50	17.70	$16.60	13.3%	117	0.41	124
$455.00	Jul 24	21.80	24.30	$23.05	10.8%	114	0.50	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	1.80	2.35	$2.08	26.4%	336	0.10	1.7K
$380.00	Jul 17	0.60	0.80	$0.70	28.6%	99	0.04	946
$395.00	Jul 17	1.40	1.95	$1.67	32.9%	65	0.08	240
$390.00	Jul 17	1.00	1.55	$1.27	43.3%	61	0.06	285
$420.00	Aug 7	27.30	32.00	$29.65	15.9%	39	0.34	54

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 10.5%, max 23.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Jul 17	Jul 24	99.1%	80.6%	23.0%	3	26
$370.00	Jul 17	Aug 21	110.9%	92.0%	20.6%	--	63
$522.50	Jul 17	Jul 24	94.6%	79.8%	18.6%	3	38
$390.00	Jul 17	Aug 21	105.0%	89.4%	17.4%	5	62
$540.00	Jul 17	Aug 21	101.5%	86.7%	17.1%	5	426

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Jul 17	Aug 28	107.5%	87.6%	22.8%	35	218
$370.00	Jul 17	Aug 21	110.9%	92.0%	20.6%	16	945
$517.50	Jul 17	Jul 31	92.6%	77.2%	19.9%	1	23
$437.50	Jul 17	Jul 24	98.6%	83.0%	18.8%	2	44
$432.50	Jul 17	Jul 24	99.4%	83.8%	18.5%	--	166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 44.45, avg 3.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$512.50	Jul 17	$0.11	$2.39	$0.11	21.73	$510.11
$517.50	$520.00	Jul 17	$0.12	$2.38	$0.12	19.83	$517.62
$502.50	$505.00	Jul 17	$0.13	$2.37	$0.13	18.23	$502.63
$530.00	$540.00	Aug 14	$0.65	$9.35	$0.65	14.38	$530.65
$505.00	$507.50	Jul 17	$0.20	$2.30	$0.20	11.50	$505.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$380.00	$370.00	Jul 17	$0.22	$9.78	$0.22	44.45	$379.78
$390.00	$385.00	Jul 17	$0.22	$4.78	$0.22	21.73	$389.78
$375.00	$370.00	Aug 7	$0.30	$4.70	$0.30	15.67	$374.70
$385.00	$380.00	Jul 17	$0.35	$4.65	$0.35	13.29	$384.65
$395.00	$390.00	Jul 17	$0.40	$4.60	$0.40	11.50	$394.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 49.00, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$410.00	Jul 17	$9.80	$9.80	$0.20	49.00	$409.80
$440.00	$442.50	Jul 17	$2.40	$2.40	$0.10	24.00	$442.40
$405.00	$415.00	Jul 31	$8.95	$8.95	$1.05	8.52	$413.95
$370.00	$390.00	Jul 24	$17.50	$17.50	$2.50	7.00	$387.50
$390.00	$400.00	Jul 24	$8.35	$8.35	$1.65	5.06	$398.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$535.00	$530.00	Jul 17	$4.80	$4.80	$0.20	24.00	$530.20
$535.00	$530.00	Jul 24	$4.70	$4.70	$0.30	15.67	$530.30
$520.00	$515.00	Aug 7	$4.70	$4.70	$0.30	15.67	$515.30
$475.00	$472.50	Jul 17	$2.30	$2.30	$0.20	11.50	$472.70
$477.50	$475.00	Jul 17	$2.30	$2.30	$0.20	11.50	$475.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $6.62, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$1.15	110.9%	80.5%
$540.00	Jul 17	Jul 24	$2.28	101.5%	80.9%
$535.00	Jul 17	Jul 24	$2.57	100.0%	80.5%
$532.50	Jul 17	Jul 24	$2.72	99.1%	80.6%
$530.00	Jul 17	Jul 24	$2.97	96.8%	80.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$1.27	110.9%	80.4%
$365.00	Jul 24	Jul 31	$1.87	100.0%	88.4%
$375.00	Jul 24	Jul 31	$1.98	89.3%	80.2%
$535.00	Jul 17	Jul 24	$2.20	100.0%	80.5%
$380.00	Jul 17	Jul 24	$2.23	105.6%	82.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 6.91% of stock, avg 16.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$450.00	Jul 17	$16.55	$14.70	$31.25	$418.75	$481.25	6.91%
$457.50	Jul 17	$12.85	$18.45	$31.30	$426.20	$488.80	6.93%
$447.50	Jul 17	$18.00	$13.60	$31.60	$415.90	$479.10	6.99%
$455.00	Jul 17	$14.00	$17.60	$31.60	$423.40	$486.60	6.99%
$442.50	Jul 17	$20.10	$11.75	$31.85	$410.65	$474.35	7.05%
$452.50	Jul 17	$15.65	$16.25	$31.90	$420.60	$484.40	7.06%
$445.00	Jul 17	$19.45	$12.90	$32.35	$412.65	$477.35	7.16%
$460.00	Jul 17	$12.10	$20.70	$32.80	$427.20	$492.80	7.26%
$440.00	Jul 17	$22.50	$10.35	$32.85	$407.15	$472.85	7.27%
$462.50	Jul 17	$10.65	$22.55	$33.20	$429.30	$495.70	7.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.79% of stock, avg 13.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$465.00	$442.50	Jul 17	$9.90	$11.75	$21.65	$420.85	$486.65
$462.50	$442.50	Jul 17	$10.65	$11.75	$22.40	$420.10	$484.90
$465.00	$445.00	Jul 17	$9.90	$12.90	$22.80	$422.20	$487.80
$465.00	$447.50	Jul 17	$9.90	$13.60	$23.50	$424.00	$488.50
$462.50	$445.00	Jul 17	$10.65	$12.90	$23.55	$421.45	$486.05
$460.00	$442.50	Jul 17	$12.10	$11.75	$23.85	$418.65	$483.85
$462.50	$447.50	Jul 17	$10.65	$13.60	$24.25	$423.25	$486.75
$457.50	$442.50	Jul 17	$12.85	$11.75	$24.60	$417.90	$482.10
$465.00	$450.00	Jul 17	$9.90	$14.70	$24.60	$425.40	$489.60
$460.00	$445.00	Jul 17	$12.10	$12.90	$25.00	$420.00	$485.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 65.67, avg credit $5.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/375	390/400	Jul 24	$9.85	$0.15	65.67	$365.15	$399.85
385/390	405/415	Jul 31	$9.85	$0.15	65.67	$380.15	$414.85
390/400	420/430	Aug 21	$9.85	$0.15	65.67	$390.15	$429.85
415/420	425/430	Jul 17	$4.90	$0.10	49.00	$415.10	$429.90
390/400	450/460	Aug 21	$9.75	$0.25	39.00	$390.25	$459.75
375/380	405/415	Jul 31	$9.72	$0.28	34.71	$370.28	$414.72
385/390	460/465	Aug 7	$4.85	$0.15	32.33	$385.15	$464.85
390/395	450/455	Aug 7	$4.85	$0.15	32.33	$390.15	$454.85
415/420	450/455	Aug 7	$4.85	$0.15	32.33	$415.15	$454.85
410/420	430/440	Aug 21	$9.70	$0.30	32.33	$410.30	$439.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$400.00	$410.00	Aug 21	$0.05	$9.95	199.00
$400.00	$410.00	$420.00	Aug 21	$0.05	$9.95	199.00
$460.00	$465.00	$470.00	Jul 24	$0.05	$4.95	99.00
$475.00	$480.00	$485.00	Jul 31	$0.05	$4.95	99.00
$530.00	$535.00	$540.00	Jul 31	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Jul 24	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Jul 31	$0.05	$4.95	99.00
$400.00	$410.00	$420.00	Aug 21	$0.15	$9.85	65.67
$390.00	$395.00	$400.00	Jul 24	$0.10	$4.90	49.00
$430.00	$432.50	$435.00	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. 38 found (best net $-18.30, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Aug 14	-$18.05	$6.95
$537.50	$540.00	1:2	Jul 17	-$0.49	$2.01
$522.50	$525.00	1:2	Jul 17	-$0.51	$1.99
$535.00	$537.50	1:2	Jul 17	-$0.62	$1.88
$532.50	$535.00	1:2	Jul 17	-$0.63	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$400.00	1:2	Aug 28	-$18.30	$11.70
$380.00	$370.00	1:2	Jul 17	-$0.26	$9.74
$400.00	$380.00	1:2	Aug 14	-$12.65	$7.35
$375.00	$370.00	1:2	Jul 24	-$0.25	$4.75
$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. 116 found (best yield 11.29%, avg 3.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Aug 28	$51.00	0.55	0.7%	11.29%	11.97%	1	2
$460.00	Aug 21	$46.90	0.53	1.8%	10.38%	12.17%	13	147
$455.00	Aug 14	$44.20	0.54	0.7%	9.78%	10.46%	--	16
$470.00	Aug 21	$41.00	0.50	4.0%	9.07%	13.07%	2	187
$455.00	Aug 7	$40.50	0.54	0.7%	8.96%	9.64%	2	46
$465.00	Aug 14	$39.00	0.51	2.9%	8.63%	11.52%	1	5
$460.00	Aug 7	$38.00	0.52	1.8%	8.41%	10.20%	--	30
$470.00	Aug 14	$37.00	0.49	4.0%	8.19%	12.19%	2	2
$480.00	Aug 21	$37.00	0.47	6.2%	8.19%	14.40%	4	345
$465.00	Aug 7	$36.50	0.50	2.9%	8.08%	10.97%	--	13

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 2,253

Total Puts 1,645

Put/Call Ratio 0.73

Net Difference 608

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 36,017

Total Puts 28,075

Average Put/Call Ratio 0.93

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