APP - Options Database

APP

APPLOVIN CORP A

$454.33 +2.59%

(7/14 09:55) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 18:23)

◀ 7/14 10:00 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 5,483

Calls: 3,354 (61%)

Puts: 2,129 (39%)

Prior --

Calls: 8,370 (48%)

Puts: 9,181 (52%)

Current vs Prior +0.00%

Calls: -59.93% (Calls)

Puts: -76.81% (Puts)

Prior 7-Day Total 72,441

Calls: 40,943 (57%)

Puts: 31,498 (43%)

Prior 7-Day Average 10,348

Calls: 5,849 (57%)

Puts: 4,499 (43%)

Current vs Prior 7-Day Avg -47.02%

Calls: -42.66%

Puts: -52.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $9.30M

Calls: $5.71M (61%)

Puts: $3.59M (39%)

Prior --

Calls: $35.12M (59%)

Puts: $24.18M (41%)

Current vs Prior +0.00%

Calls: -83.73%

Puts: -85.16%

Prior 7-Day Total $161.83M

Calls: $102.37M (63%)

Puts: $59.45M (37%)

Prior 7-Day Average $23.12M

Calls: $14.62M (63%)

Puts: $8.49M (37%)

Current vs Prior 7-Day Avg -59.76%

Calls: -60.92%

Puts: -57.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.63

Prior 1.00

Current vs Prior -36.52%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -26.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:00am) 264,046

Calls: 144,640 (55%)

Puts: 119,406 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,918,599

Calls: 1,053,066 (55%)

Puts: 865,533 (45%)

Prior 7-Day Average 274,085

Calls: 150,438 (55%)

Puts: 123,647 (45%)

Current vs Prior 7-Day Avg -3.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.23% | 11.19%7.23% | 23.97%

Prior 12.07% | 13.90%-- | --

Current vs Prior -40.09% | -19.50%-- | --

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

Current vs 7-Day Avg -41.89% | -22.42%-- | --

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

Current vs 7-Day Eod -40.09% | -19.50%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Prior 12.37% | 9.46%

Calls: 14.88% | 9.64%

Puts: 9.86% | 9.29%

Current vs Prior +25.63% | +18.82%

Prior 7-Day Avg 11.13% | 10.03%

Calls: 13.72% | 10.20%

Puts: 8.55% | 9.86%

Current vs 7-Day Avg +39.56% | +12.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.71M). Bullish P/C ratio of 0.63. P/C ratio dropping 37% - 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
10:00	BULLISH	BULLISH	BULLISH
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 107 of results (avg 8.1%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	26.90	28.00	$27.45	4.0%	9	0.56	38
$450.00	Jul 17	17.70	18.50	$18.10	4.4%	165	0.56	556
$370.00	Jul 17	83.20	88.00	$85.60	5.6%	--	1.00	23
$420.00	Jul 17	38.10	40.30	$39.20	5.6%	8	0.81	191
$440.00	Aug 21	58.40	61.80	$60.10	5.7%	4	0.60	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 21	104.10	107.70	$105.90	3.4%	10	0.68	166
$500.00	Aug 21	76.20	79.70	$77.95	4.5%	5	0.58	430
$460.00	Aug 21	52.60	55.10	$53.85	4.6%	6	0.46	1.0K
$480.00	Aug 21	63.50	67.00	$65.25	5.4%	2	0.52	310
$520.00	Aug 21	89.80	95.10	$92.45	5.7%	1	0.63	1.0K

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. 179 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	83.20	88.00	$85.60	5.6%	--	1.00	23
$380.00	Jul 17	71.00	78.20	$74.60	9.7%	--	0.94	73
$390.00	Jul 17	63.70	68.80	$66.25	7.7%	5	0.93	44
$370.00	Jul 24	83.00	91.00	$87.00	9.2%	--	0.91	14
$400.00	Jul 17	52.00	59.10	$55.55	12.8%	1	0.91	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Jul 17	87.70	95.00	$91.35	8.0%	--	0.96	72
$540.00	Jul 17	82.80	90.00	$86.40	8.3%	--	0.96	175
$537.50	Jul 17	81.60	88.00	$84.80	7.5%	--	0.96	21
$535.00	Jul 17	77.60	85.00	$81.30	9.1%	7	0.96	104
$530.00	Jul 17	75.00	81.00	$78.00	7.7%	5	0.95	158

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 3.9K, top 459)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	12.70	13.80	$13.25	8.3%	459	0.46	314
$500.00	Jul 17	2.50	2.90	$2.70	14.8%	376	0.14	1.4K
$450.00	Jul 17	17.70	18.50	$18.10	4.4%	165	0.56	556
$470.00	Jul 24	16.90	19.60	$18.25	14.8%	117	0.43	124
$455.00	Jul 24	23.20	25.80	$24.50	10.6%	114	0.52	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	1.60	1.75	$1.68	8.9%	429	0.08	1.7K
$380.00	Jul 17	0.50	0.90	$0.70	57.1%	114	0.04	946
$420.00	Jul 17	4.00	5.10	$4.55	24.2%	78	0.19	280
$420.00	Aug 7	27.20	32.00	$29.60	16.2%	76	0.34	54
$395.00	Jul 17	1.20	1.75	$1.48	37.2%	71	0.07	240

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 10.0%, max 25.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$370.00	Jul 17	Aug 21	110.9%	92.5%	19.8%	2	63
$512.50	Jul 17	Jul 31	91.2%	76.2%	19.8%	4	65
$532.50	Jul 17	Jul 24	95.9%	80.2%	19.6%	4	26
$540.00	Jul 17	Aug 28	99.2%	84.1%	17.9%	9	312
$380.00	Jul 17	Aug 21	108.7%	92.7%	17.3%	1	128

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Jul 17	Aug 28	110.8%	88.3%	25.5%	35	218
$517.50	Jul 17	Jul 31	91.9%	76.2%	20.6%	2	23
$370.00	Jul 17	Aug 21	110.9%	92.5%	19.8%	20	945
$395.00	Jul 17	Aug 28	104.8%	88.4%	18.5%	73	245
$507.50	Jul 17	Jul 31	90.6%	76.8%	18.1%	4	5

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 297 found (best R:R 40.67, avg 3.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$522.50	$525.00	Jul 17	$0.10	$2.40	$0.10	24.00	$522.60
$520.00	$522.50	Jul 17	$0.13	$2.37	$0.13	18.23	$520.13
$487.50	$490.00	Jul 17	$0.15	$2.35	$0.15	15.67	$487.65
$512.50	$515.00	Jul 17	$0.15	$2.35	$0.15	15.67	$512.65
$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
$390.00	$385.00	Jul 17	$0.12	$4.88	$0.12	40.67	$389.88
$380.00	$370.00	Jul 17	$0.30	$9.70	$0.30	32.33	$379.70
$400.00	$395.00	Jul 17	$0.20	$4.80	$0.20	24.00	$399.80
$395.00	$390.00	Jul 17	$0.31	$4.69	$0.31	15.13	$394.69
$385.00	$380.00	Jul 17	$0.35	$4.65	$0.35	13.29	$384.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 369 found (best R:R 24.00, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$410.00	Jul 17	$9.00	$9.00	$1.00	9.00	$409.00
$370.00	$390.00	Jul 24	$18.00	$18.00	$2.00	9.00	$388.00
$400.00	$412.50	Jul 24	$10.45	$10.45	$2.05	5.10	$410.45
$380.00	$390.00	Jul 17	$8.35	$8.35	$1.65	5.06	$388.35
$390.00	$395.00	Jul 31	$4.15	$4.15	$0.85	4.88	$394.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$535.00	Jul 24	$4.80	$4.80	$0.20	24.00	$535.20
$535.00	$532.50	Jul 31	$2.40	$2.40	$0.10	24.00	$532.60
$515.00	$510.00	Jul 24	$4.75	$4.75	$0.25	19.00	$510.25
$540.00	$535.00	Jul 31	$4.75	$4.75	$0.25	19.00	$535.25
$487.50	$485.00	Jul 17	$2.35	$2.35	$0.15	15.67	$485.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $6.54, cheapest $1.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 17	Jul 24	$1.40	110.9%	90.4%
$545.00	Jul 17	Jul 24	$1.97	104.2%	79.3%
$540.00	Jul 17	Jul 24	$2.40	99.2%	79.3%
$390.00	Jul 17	Jul 24	$2.75	106.4%	88.5%
$535.00	Jul 17	Jul 24	$2.92	96.9%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 24	Jul 31	$1.57	102.7%	88.8%
$545.00	Jul 17	Jul 24	$2.05	104.2%	79.3%
$370.00	Jul 17	Jul 24	$2.10	110.9%	90.4%
$530.00	Jul 17	Jul 24	$2.15	94.2%	80.0%
$540.00	Jul 17	Jul 24	$2.70	99.2%	79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 6.96% of stock, avg 16.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$455.00	Jul 17	$15.60	$16.00	$31.60	$423.40	$486.60	6.96%
$452.50	Jul 17	$16.85	$14.80	$31.65	$420.85	$484.15	6.97%
$450.00	Jul 17	$18.10	$13.60	$31.70	$418.30	$481.70	6.98%
$457.50	Jul 17	$14.40	$17.30	$31.70	$425.80	$489.20	6.98%
$460.00	Jul 17	$13.25	$18.75	$32.00	$428.00	$492.00	7.04%
$447.50	Jul 17	$19.65	$12.50	$32.15	$415.35	$479.65	7.08%
$462.50	Jul 17	$12.10	$20.20	$32.30	$430.20	$494.80	7.11%
$445.00	Jul 17	$21.10	$11.45	$32.55	$412.45	$477.55	7.16%
$465.00	Jul 17	$11.20	$21.35	$32.55	$432.45	$497.55	7.16%
$467.50	Jul 17	$10.15	$22.70	$32.85	$434.65	$500.35	7.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 4.75% of stock, avg 13.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$467.50	$445.00	Jul 17	$10.15	$11.45	$21.60	$423.40	$489.10
$465.00	$445.00	Jul 17	$11.20	$11.45	$22.65	$422.35	$487.65
$467.50	$447.50	Jul 17	$10.15	$12.50	$22.65	$424.85	$490.15
$462.50	$445.00	Jul 17	$12.10	$11.45	$23.55	$421.45	$486.05
$465.00	$447.50	Jul 17	$11.20	$12.50	$23.70	$423.80	$488.70
$467.50	$450.00	Jul 17	$10.15	$13.60	$23.75	$426.25	$491.25
$462.50	$447.50	Jul 17	$12.10	$12.50	$24.60	$422.90	$487.10
$460.00	$445.00	Jul 17	$13.25	$11.45	$24.70	$420.30	$484.70
$465.00	$450.00	Jul 17	$11.20	$13.60	$24.80	$425.20	$489.80
$467.50	$452.50	Jul 17	$10.15	$14.80	$24.95	$427.55	$492.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 65.67, avg credit $5.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/380	400/410	Aug 21	$9.85	$0.15	65.67	$370.15	$409.85
420/430	450/460	Aug 21	$9.85	$0.15	65.67	$420.15	$459.85
380/385	390/395	Jul 31	$4.90	$0.10	49.00	$380.10	$394.90
385/390	465/470	Aug 7	$4.90	$0.10	49.00	$385.10	$469.90
420/425	440/445	Aug 7	$4.90	$0.10	49.00	$420.10	$444.90
380/390	400/410	Aug 21	$9.80	$0.20	49.00	$380.20	$409.80
390/400	420/430	Aug 21	$9.80	$0.20	49.00	$390.20	$429.80
400/410	440/450	Aug 21	$9.80	$0.20	49.00	$400.20	$449.80
420/430	460/470	Aug 21	$9.80	$0.20	49.00	$420.20	$469.80
365/370	390/395	Jul 31	$4.85	$0.15	32.33	$365.15	$394.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Aug 21	$0.10	$9.90	99.00
$435.00	$437.50	$440.00	Jul 17	$0.05	$2.45	49.00
$452.50	$455.00	$457.50	Jul 17	$0.05	$2.45	49.00
$455.00	$457.50	$460.00	Jul 17	$0.05	$2.45	49.00
$465.00	$467.50	$470.00	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Jul 31	$0.05	$4.95	99.00
$405.00	$410.00	$415.00	Jul 31	$0.05	$4.95	99.00
$420.00	$422.50	$425.00	Jul 17	$0.05	$2.45	49.00
$375.00	$380.00	$385.00	Jul 24	$0.10	$4.90	49.00
$385.00	$390.00	$395.00	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 $-17.80, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$545.00	1:2	Jul 17	-$0.66	$4.34
$475.00	$500.00	1:2	Aug 14	-$20.90	$4.10
$525.00	$527.50	1:2	Jul 17	-$0.45	$2.05
$537.50	$540.00	1:2	Jul 17	-$0.55	$1.95
$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	-$17.80	$12.20
$380.00	$370.00	1:2	Jul 17	-$0.10	$9.90
$400.00	$380.00	1:2	Aug 14	-$12.00	$8.00
$385.00	$380.00	1:2	Jul 17	-$0.35	$4.65
$395.00	$390.00	1:2	Jul 17	-$0.86	$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 11.23%, avg 3.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$455.00	Aug 28	$51.00	0.55	0.1%	11.23%	11.37%	1	2
$460.00	Aug 21	$48.60	0.54	1.2%	10.70%	11.95%	13	147
$455.00	Aug 14	$44.50	0.55	0.1%	9.79%	9.94%	1	16
$470.00	Aug 21	$44.10	0.51	3.5%	9.71%	13.16%	3	187
$455.00	Aug 7	$41.90	0.54	0.1%	9.22%	9.37%	8	46
$480.00	Aug 21	$40.10	0.48	5.7%	8.83%	14.48%	7	345
$465.00	Aug 14	$40.00	0.52	2.4%	8.80%	11.15%	1	5
$460.00	Aug 7	$38.00	0.52	1.2%	8.36%	9.61%	--	30
$470.00	Aug 14	$37.00	0.50	3.5%	8.14%	11.59%	2	2
$465.00	Aug 7	$36.50	0.50	2.4%	8.03%	10.38%	1	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 3,354

Total Puts 2,129

Put/Call Ratio 0.63

Net Difference 1,225

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 40,943

Total Puts 31,498

Average Put/Call Ratio 0.86

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