APP - Options Database

APP

APPLOVIN CORP A

$449.43 +1.49%

(7/14 09:50) ◀

Tuesday, July 14, 2026 (9:55am)

▶ (7/14 10:00)

◀ 7/14 09:55 ▶

Option Volume

Detail

ℹ

Current (07/14 9:55am) 4,451

Calls: 2,673 (60%)

Puts: 1,778 (40%)

Prior --

Calls: 8,370 (48%)

Puts: 9,181 (52%)

Current vs Prior +0.00%

Calls: -68.06% (Calls)

Puts: -80.63% (Puts)

Prior 7-Day Total 67,990

Calls: 38,270 (56%)

Puts: 29,720 (44%)

Prior 7-Day Average 11,331

Calls: 5,467 (56%)

Puts: 4,245 (44%)

Current vs Prior 7-Day Avg -60.72%

Calls: -51.11%

Puts: -58.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:55am) $6.96M

Calls: $4.26M (61%)

Puts: $2.70M (39%)

Prior --

Calls: $35.12M (59%)

Puts: $24.18M (41%)

Current vs Prior +0.00%

Calls: -87.87%

Puts: -88.84%

Prior 7-Day Total $154.87M

Calls: $98.11M (63%)

Puts: $56.76M (37%)

Prior 7-Day Average $25.81M

Calls: $14.02M (63%)

Puts: $8.11M (37%)

Current vs Prior 7-Day Avg -73.04%

Calls: -69.60%

Puts: -66.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:55am) 0.67

Prior 1.00

Current vs Prior -33.48%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -25.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:55am) 264,046

Calls: 144,640 (55%)

Puts: 119,406 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,654,553

Calls: 908,426 (55%)

Puts: 746,127 (45%)

Prior 7-Day Average 275,758

Calls: 151,404 (55%)

Puts: 124,354 (45%)

Current vs Prior 7-Day Avg -4.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.24% | 11.23%7.24% | 23.66%

Prior 12.07% | 13.90%-- | --

Current vs Prior -40.00% | -19.19%-- | --

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

Current vs 7-Day Avg -41.80% | -22.13%-- | --

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

Current vs 7-Day Eod -40.00% | -19.19%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.46% | 11.09%

Calls: 14.04% | 11.05%

Puts: 14.89% | 11.13%

Prior 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs Prior +16.90% | +17.23%

Prior 7-Day Avg 11.13% | 10.03%

Calls: 13.72% | 10.20%

Puts: 8.55% | 9.86%

Current vs 7-Day Avg +29.86% | +10.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($4.26M). Bullish P/C ratio of 0.67. P/C ratio dropping 33% - 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 BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 103 of results (avg 8.0%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	51.50	53.60	$52.55	4.0%	6	0.56	463
$425.00	Jul 24	38.50	40.90	$39.70	6.0%	14	0.69	50
$440.00	Aug 21	55.10	58.60	$56.85	6.2%	4	0.59	401
$430.00	Aug 21	60.00	64.00	$62.00	6.5%	--	0.62	287
$460.00	Aug 21	46.40	49.60	$48.00	6.7%	13	0.53	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	92.30	96.30	$94.30	4.2%	1	0.64	1.0K
$500.00	Aug 21	78.20	82.30	$80.25	5.1%	5	0.59	430
$490.00	Aug 7	64.80	68.60	$66.70	5.7%	3	0.59	12
$460.00	Aug 21	53.70	56.90	$55.30	5.8%	6	0.47	1.0K
$515.00	Aug 7	80.30	85.30	$82.80	6.0%	--	0.67	14

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 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 17	88.00	95.00	$91.50	7.7%	--	0.99	45
$370.00	Jul 17	78.60	85.00	$81.80	7.8%	--	0.98	23
$380.00	Jul 17	68.00	75.50	$71.75	10.5%	--	0.96	73
$360.00	Jul 24	90.00	97.00	$93.50	7.5%	--	0.94	22
$390.00	Jul 17	59.00	66.00	$62.50	11.2%	5	0.94	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Jul 17	82.00	88.00	$85.00	7.1%	6	1.00	104
$537.50	Jul 17	83.20	91.00	$87.10	9.0%	--	1.00	21
$525.00	Jul 17	71.10	78.00	$74.55	9.3%	--	0.96	139
$530.00	Jul 17	76.00	83.00	$79.50	8.8%	5	0.96	158
$520.00	Jul 17	66.00	73.80	$69.90	11.2%	--	0.95	375

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 3.1K, top 343)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	2.05	2.50	$2.28	19.7%	312	0.12	1.4K
$460.00	Jul 17	10.70	12.10	$11.40	12.3%	288	0.42	314
$450.00	Jul 17	14.90	17.00	$15.95	13.2%	125	0.53	556
$470.00	Jul 24	15.20	17.70	$16.45	15.2%	117	0.41	124
$455.00	Jul 24	21.20	23.90	$22.55	12.0%	114	0.50	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	1.70	2.30	$2.00	30.0%	343	0.10	1.7K
$380.00	Jul 17	0.60	0.90	$0.75	40.0%	105	0.04	946
$395.00	Jul 17	1.35	1.85	$1.60	31.2%	71	0.08	240
$390.00	Jul 17	0.95	1.50	$1.23	44.7%	61	0.06	285
$420.00	Aug 7	27.90	32.00	$29.95	13.7%	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. 71 strikes (avg 10.3%, max 24.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 17	Aug 21	114.5%	91.9%	24.6%	--	79
$532.50	Jul 17	Jul 24	100.0%	80.9%	23.6%	3	26
$370.00	Jul 17	Aug 21	110.2%	91.6%	20.3%	--	63
$522.50	Jul 17	Jul 24	95.3%	80.1%	19.0%	4	38
$512.50	Jul 17	Jul 31	92.1%	78.3%	17.7%	4	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 17	Aug 21	114.5%	91.9%	24.6%	14	1.0K
$517.50	Jul 17	Jul 31	93.8%	77.4%	21.3%	1	23
$385.00	Jul 17	Aug 28	106.4%	87.9%	21.1%	35	218
$370.00	Jul 17	Aug 21	110.2%	91.6%	20.3%	17	945
$507.50	Jul 17	Jul 31	92.0%	77.6%	18.5%	4	5

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 54.56, avg 3.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$515.00	$517.50	Jul 17	$0.15	$2.35	$0.15	15.67	$515.15
$500.00	$505.00	Aug 14	$0.35	$4.65	$0.35	13.29	$500.35
$522.50	$525.00	Jul 17	$0.20	$2.30	$0.20	11.50	$522.70
$510.00	$512.50	Jul 24	$0.20	$2.30	$0.20	11.50	$510.20
$525.00	$527.50	Jul 24	$0.20	$2.30	$0.20	11.50	$525.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$360.00	Jul 17	$0.18	$9.82	$0.18	54.56	$369.82
$380.00	$370.00	Jul 17	$0.27	$9.73	$0.27	36.04	$379.73
$390.00	$385.00	Jul 17	$0.18	$4.82	$0.18	26.78	$389.82
$385.00	$380.00	Jul 17	$0.30	$4.70	$0.30	15.67	$384.70
$412.50	$410.00	Jul 17	$0.18	$2.32	$0.18	12.89	$412.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 99.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$400.00	Jul 17	$9.90	$9.90	$0.10	99.00	$399.90
$360.00	$370.00	Jul 17	$9.70	$9.70	$0.30	32.33	$369.70
$360.00	$370.00	Jul 24	$9.65	$9.65	$0.35	27.57	$369.65
$380.00	$390.00	Jul 17	$9.25	$9.25	$0.75	12.33	$389.25
$370.00	$390.00	Jul 24	$17.45	$17.45	$2.55	6.84	$387.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$530.00	$527.50	Jul 24	$2.40	$2.40	$0.10	24.00	$527.60
$535.00	$530.00	Jul 24	$4.70	$4.70	$0.30	15.67	$530.30
$525.00	$520.00	Jul 17	$4.65	$4.65	$0.35	13.29	$520.35
$495.00	$492.50	Jul 17	$2.30	$2.30	$0.20	11.50	$492.70
$517.50	$515.00	Jul 17	$2.25	$2.25	$0.25	9.00	$515.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $6.79, cheapest $1.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 17	Jul 24	$2.00	114.5%	89.5%
$370.00	Jul 17	Jul 24	$2.05	110.2%	89.0%
$535.00	Jul 17	Jul 24	$2.52	100.9%	80.8%
$532.50	Jul 17	Jul 24	$2.72	100.0%	80.9%
$530.00	Jul 17	Jul 24	$2.92	97.8%	80.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 17	Jul 24	$1.50	114.5%	89.5%
$365.00	Jul 24	Jul 31	$1.82	99.7%	88.1%
$375.00	Jul 24	Jul 31	$1.98	88.6%	79.9%
$370.00	Jul 17	Jul 24	$2.20	110.2%	89.0%
$535.00	Jul 17	Jul 24	$2.50	100.9%	80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 6.91% of stock, avg 16.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$457.50	Jul 17	$12.15	$18.90	$31.05	$426.45	$488.55	6.91%
$452.50	Jul 17	$14.40	$16.80	$31.20	$421.30	$483.70	6.94%
$445.00	Jul 17	$18.20	$13.05	$31.25	$413.75	$476.25	6.95%
$447.50	Jul 17	$17.10	$14.25	$31.35	$416.15	$478.85	6.98%
$455.00	Jul 17	$13.30	$18.05	$31.35	$423.65	$486.35	6.98%
$450.00	Jul 17	$15.95	$15.45	$31.40	$418.60	$481.40	6.99%
$442.50	Jul 17	$19.70	$12.00	$31.70	$410.80	$474.20	7.05%
$440.00	Jul 17	$21.25	$10.90	$32.15	$407.85	$472.15	7.15%
$462.50	Jul 17	$10.20	$22.00	$32.20	$430.30	$494.70	7.16%
$460.00	Jul 17	$11.40	$21.05	$32.45	$427.55	$492.45	7.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.56% of stock, avg 12.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$465.00	$440.00	Jul 17	$9.60	$10.90	$20.50	$419.50	$485.50
$462.50	$440.00	Jul 17	$10.20	$10.90	$21.10	$418.90	$483.60
$465.00	$442.50	Jul 17	$9.60	$12.00	$21.60	$420.90	$486.60
$462.50	$442.50	Jul 17	$10.20	$12.00	$22.20	$420.30	$484.70
$460.00	$440.00	Jul 17	$11.40	$10.90	$22.30	$417.70	$482.30
$465.00	$445.00	Jul 17	$9.60	$13.05	$22.65	$422.35	$487.65
$457.50	$440.00	Jul 17	$12.15	$10.90	$23.05	$416.95	$480.55
$462.50	$445.00	Jul 17	$10.20	$13.05	$23.25	$421.75	$485.75
$460.00	$442.50	Jul 17	$11.40	$12.00	$23.40	$419.10	$483.40
$465.00	$447.50	Jul 17	$9.60	$14.25	$23.85	$423.65	$488.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 409 found (best R:R 65.67, avg credit $5.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/370	420/430	Aug 21	$9.85	$0.15	65.67	$360.15	$429.85
380/385	405/415	Jul 31	$9.80	$0.20	49.00	$375.20	$414.80
380/385	425/430	Jul 31	$4.90	$0.10	49.00	$380.10	$429.90
380/385	450/455	Jul 31	$4.90	$0.10	49.00	$380.10	$454.90
405/410	440/445	Aug 7	$4.90	$0.10	49.00	$405.10	$444.90
360/370	380/390	Aug 21	$9.80	$0.20	49.00	$360.20	$389.80
400/405	425/430	Jul 17	$4.88	$0.12	40.67	$400.12	$429.88
385/390	460/465	Aug 7	$4.85	$0.15	32.33	$385.15	$464.85
360/365	390/400	Jul 24	$9.63	$0.37	26.03	$355.37	$399.63
405/410	465/470	Aug 7	$4.80	$0.20	24.00	$405.20	$469.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Aug 21	$0.05	$9.95	199.00
$465.00	$470.00	$475.00	Jul 24	$0.05	$4.95	99.00
$500.00	$505.00	$510.00	Jul 24	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Jul 31	$0.05	$4.95	99.00
$370.00	$380.00	$390.00	Aug 21	$0.10	$9.90	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$365.00	$375.00	$385.00	Aug 28	$0.05	$9.95	199.00
$360.00	$370.00	$380.00	Jul 17	$0.09	$9.91	110.11
$385.00	$390.00	$395.00	Jul 24	$0.05	$4.95	99.00
$400.00	$405.00	$410.00	Jul 24	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Jul 24	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-17.50, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Aug 14	-$18.30	$6.70
$522.50	$525.00	1:2	Jul 17	-$0.53	$1.97
$535.00	$537.50	1:2	Jul 17	-$0.62	$1.88
$532.50	$535.00	1:2	Jul 17	-$0.63	$1.87
$525.00	$527.50	1:2	Jul 17	-$0.67	$1.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$400.00	1:2	Aug 28	-$17.50	$12.50
$370.00	$360.00	1:2	Jul 17	-$0.12	$9.88
$380.00	$370.00	1:2	Jul 17	-$0.21	$9.79
$400.00	$380.00	1:2	Aug 14	-$12.65	$7.35
$365.00	$360.00	1:2	Jul 24	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 11.46%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$450.00	Aug 21	$51.50	0.56	0.1%	11.46%	11.59%	6	463
$455.00	Aug 28	$51.00	0.55	1.2%	11.35%	12.59%	1	2
$460.00	Aug 21	$46.40	0.53	2.4%	10.32%	12.68%	13	147
$450.00	Aug 14	$46.00	0.56	0.1%	10.24%	10.36%	5	20
$455.00	Aug 14	$44.50	0.55	1.2%	9.90%	11.14%	--	16
$450.00	Aug 7	$42.00	0.55	0.1%	9.35%	9.47%	10	69
$470.00	Aug 21	$41.00	0.50	4.6%	9.12%	13.70%	2	187
$455.00	Aug 7	$40.60	0.53	1.2%	9.03%	10.27%	2	46
$465.00	Aug 14	$39.00	0.51	3.5%	8.68%	12.14%	1	5
$460.00	Aug 7	$38.00	0.52	2.4%	8.46%	10.81%	--	30

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 2,673

Total Puts 1,778

Put/Call Ratio 0.67

Net Difference 895

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 38,270

Total Puts 29,720

Average Put/Call Ratio 0.90

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