APP - Options Database

APP

APPLOVIN CORP A

$424.60 +0.01%

$424.21 (-0.09%)🌙

as of 07/20 06:10 PM

(7/17 18:11) ◀

Monday, July 20, 2026 (6:10pm)

▶ (7/21 18:11)

◀ 7/20 18:10 ▶

Option Volume

Detail

ℹ

Current (07/20) 14,018

Calls: 7,023 (50%)

Puts: 6,995 (50%)

Prior (07/17) 27,380

Calls: 14,167 (52%)

Puts: 13,213 (48%)

Current vs Prior -48.80%

Calls: -50.43% (Calls)

Puts: -47.06% (Puts)

Prior 7-Day Total 174,218

Calls: 92,990 (53%)

Puts: 81,228 (47%)

Prior 7-Day Average 24,888

Calls: 13,284 (53%)

Puts: 11,604 (47%)

Current vs Prior 7-Day Avg -43.68%

Calls: -47.13%

Puts: -39.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $34.98M

Calls: $13.11M (37%)

Puts: $21.87M (63%)

Prior (07/17) $42.57M

Calls: $19.36M (45%)

Puts: $23.20M (55%)

Current vs Prior -17.83%

Calls: -32.27%

Puts: -5.77%

Prior 7-Day Total $370.26M

Calls: $155.00M (42%)

Puts: $215.26M (58%)

Prior 7-Day Average $52.89M

Calls: $22.14M (42%)

Puts: $30.75M (58%)

Current vs Prior 7-Day Avg -33.87%

Calls: -40.77%

Puts: -28.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.00

Prior (07/17) 0.93

Current vs Prior +6.79%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +12.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 78,794

Calls: 45,815 (58%)

Puts: 32,979 (42%)

Prior (07/17) 131,622

Calls: 72,607 (55%)

Puts: 59,015 (45%)

Current vs Prior -40.14%

Prior 7-Day Total 1,401,021

Calls: 780,209 (56%)

Puts: 620,812 (44%)

Prior 7-Day Average 200,145

Calls: 111,458 (56%)

Puts: 88,687 (44%)

Current vs Prior 7-Day Avg -60.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 7.67% | 11.16%21.22% | 27.60%

Prior 8.74% | 12.31%1.12% | 22.40%

Current vs Prior -12.28% | -9.30%+1796.51% | +23.22%

Prior 7-Day Avg 6.04% | 10.43%5.71% | 22.99%

Current vs 7-Day Avg +26.92% | +7.05%+271.76% | +20.05%

Prior 7-Day Eod 8.74% | 12.31%1.12% | 22.40%

Current vs 7-Day Eod -12.28% | -9.30%+1796.51% | +23.22%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Prior 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.18% | 10.48%

Calls: 14.86% | 10.03%

Puts: 13.51% | 10.92%

Current vs 7-Day Avg +9.58% | +7.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($21.87M). Below-average activity with volume down 49% vs prior. Declining open interest (down 40%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 42 of results (avg 8.2%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	33.30	35.00	$34.15	5.0%	21	0.47	491
$350.00	Jul 31	74.00	79.00	$76.50	6.5%	4	0.92	2
$350.00	Aug 21	87.10	93.20	$90.15	6.8%	41	0.81	74
$400.00	Aug 7	47.90	51.50	$49.70	7.2%	12	0.66	43
$440.00	Aug 21	37.30	40.60	$38.95	8.5%	4	0.51	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	26.30	27.40	$26.85	4.1%	4	0.32	184
$425.00	Aug 21	41.40	44.10	$42.75	6.3%	9	0.44	--
$400.00	Aug 7	23.70	25.30	$24.50	6.5%	19	0.34	--
$380.00	Aug 21	22.10	23.60	$22.85	6.6%	7	0.28	431
$500.00	Aug 21	88.00	94.40	$91.20	7.0%	1	0.69	437

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. 101 found (avg delta 0.64, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 24	58.90	66.00	$62.45	11.4%	21	0.93	1
$350.00	Jul 31	74.00	79.00	$76.50	6.5%	4	0.92	2
$370.00	Jul 31	59.20	65.00	$62.10	9.3%	1	0.84	2
$350.00	Aug 21	87.10	93.20	$90.15	6.8%	41	0.81	74
$400.00	Jul 24	28.30	36.00	$32.15	24.0%	4	0.76	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Jul 24	76.00	82.30	$79.15	8.0%	1	1.00	--
$500.00	Jul 24	71.00	77.70	$74.35	9.0%	1	0.93	--
$495.00	Jul 24	66.20	72.20	$69.20	8.7%	6	0.93	--
$490.00	Jul 24	61.00	68.60	$64.80	11.7%	7	0.92	38
$485.00	Jul 24	56.00	63.20	$59.60	12.1%	2	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 6.4K, top 342)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	0.60	0.85	$0.73	34.2%	342	0.05	412
$450.00	Jul 24	5.50	8.00	$6.75	37.0%	302	0.28	178
$505.00	Jul 24	0.40	0.70	$0.55	54.5%	211	0.04	230
$440.00	Jul 24	8.30	10.60	$9.45	24.3%	185	0.37	190
$457.50	Jul 24	4.00	6.00	$5.00	40.0%	175	0.23	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	1.50	2.05	$1.78	30.9%	247	0.10	184
$382.50	Jul 24	1.65	2.65	$2.15	46.5%	106	0.11	2
$400.00	Jul 24	4.70	6.20	$5.45	27.5%	94	0.24	255
$410.00	Jul 24	8.00	9.60	$8.80	18.2%	90	0.33	55
$390.00	Jul 24	3.10	3.70	$3.40	17.6%	89	0.16	86

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 6.9%, max 21.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$467.50	Jul 24	Jul 31	90.4%	75.7%	19.4%	32	6
$507.50	Jul 24	Jul 31	91.2%	77.4%	17.8%	3	10
$497.50	Jul 24	Jul 31	83.5%	71.7%	16.4%	30	5
$432.50	Jul 24	Jul 31	95.1%	82.2%	15.7%	12	6
$457.50	Jul 24	Jul 31	90.4%	80.4%	12.5%	177	109

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Jul 24	Jul 31	101.1%	83.5%	21.2%	4	2
$385.00	Jul 24	Jul 31	85.8%	71.5%	19.9%	55	39
$505.00	Jul 24	Jul 31	90.6%	79.7%	13.7%	2	18
$377.50	Jul 24	Jul 31	87.7%	80.4%	9.1%	21	5
$425.00	Jul 24	Aug 28	91.3%	84.0%	8.7%	29	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 32.33, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$482.50	Jul 24	$0.10	$2.40	$0.10	24.00	$480.10
$485.00	$487.50	Jul 24	$0.12	$2.38	$0.12	19.83	$485.12
$490.00	$492.50	Jul 24	$0.12	$2.38	$0.12	19.83	$490.12
$492.50	$495.00	Jul 24	$0.13	$2.37	$0.13	18.23	$492.63
$500.00	$502.50	Jul 24	$0.13	$2.37	$0.13	18.23	$500.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 24	$0.15	$4.85	$0.15	32.33	$354.85
$380.00	$377.50	Jul 24	$0.11	$2.39	$0.11	21.73	$379.89
$370.00	$367.50	Jul 24	$0.15	$2.35	$0.15	15.67	$369.85
$397.50	$390.00	Jul 31	$0.50	$7.00	$0.50	14.00	$397.00
$372.50	$370.00	Jul 24	$0.17	$2.33	$0.17	13.71	$372.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 24.00, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$405.00	Jul 24	$4.55	$4.55	$0.45	10.11	$404.55
$365.00	$400.00	Jul 24	$30.30	$30.30	$4.70	6.45	$395.30
$437.50	$440.00	Jul 31	$2.05	$2.05	$0.45	4.56	$439.55
$430.00	$435.00	Aug 21	$4.00	$4.00	$1.00	4.00	$434.00
$370.00	$400.00	Jul 31	$23.45	$23.45	$6.55	3.58	$393.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$500.00	Jul 24	$4.80	$4.80	$0.20	24.00	$500.20
$432.50	$430.00	Jul 24	$2.35	$2.35	$0.15	15.67	$430.15
$442.50	$440.00	Aug 21	$2.35	$2.35	$0.15	15.67	$440.15
$505.00	$500.00	Jul 31	$4.65	$4.65	$0.35	13.29	$500.35
$485.00	$465.00	Jul 24	$18.50	$18.50	$1.50	12.33	$466.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $9.47, cheapest $2.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 24	Jul 31	$2.05	90.8%	72.3%
$507.50	Jul 24	Jul 31	$2.33	91.2%	77.4%
$497.50	Jul 24	Jul 31	$2.40	83.5%	71.7%
$505.00	Jul 24	Jul 31	$2.83	90.6%	79.7%
$492.50	Jul 24	Jul 31	$3.92	88.3%	79.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 24	Jul 31	$2.10	93.3%	79.1%
$505.00	Jul 24	Jul 31	$2.10	90.6%	79.7%
$350.00	Jul 24	Jul 31	$2.14	91.3%	85.7%
$500.00	Jul 24	Jul 31	$2.25	90.8%	72.3%
$355.00	Jul 24	Jul 31	$2.47	91.8%	84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 7.20% of stock, avg 16.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$422.50	Jul 24	$16.50	$14.05	$30.55	$391.95	$453.05	7.20%
$430.00	Jul 24	$13.40	$17.20	$30.60	$399.40	$460.60	7.21%
$427.50	Jul 24	$14.50	$17.35	$31.85	$395.65	$459.35	7.50%
$425.00	Jul 24	$15.85	$16.05	$31.90	$393.10	$456.90	7.51%
$415.00	Jul 24	$21.35	$10.95	$32.30	$382.70	$447.30	7.61%
$420.00	Jul 24	$19.30	$13.10	$32.40	$387.60	$452.40	7.63%
$432.50	Jul 24	$13.20	$19.55	$32.75	$399.75	$465.25	7.71%
$435.00	Jul 24	$11.30	$21.60	$32.90	$402.10	$467.90	7.75%
$410.00	Jul 24	$24.70	$8.80	$33.50	$376.50	$443.50	7.89%
$440.00	Jul 24	$9.45	$24.65	$34.10	$405.90	$474.10	8.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.91% of stock, avg 13.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$437.50	$412.50	Jul 24	$10.35	$10.50	$20.85	$391.65	$458.35
$437.50	$415.00	Jul 24	$10.35	$10.95	$21.30	$393.70	$458.80
$435.00	$412.50	Jul 24	$11.30	$10.50	$21.80	$390.70	$456.80
$435.00	$415.00	Jul 24	$11.30	$10.95	$22.25	$392.75	$457.25
$437.50	$420.00	Jul 24	$10.35	$13.10	$23.45	$396.55	$460.95
$432.50	$412.50	Jul 24	$13.20	$10.50	$23.70	$388.80	$456.20
$430.00	$412.50	Jul 24	$13.40	$10.50	$23.90	$388.60	$453.90
$432.50	$415.00	Jul 24	$13.20	$10.95	$24.15	$390.85	$456.65
$430.00	$415.00	Jul 24	$13.40	$10.95	$24.35	$390.65	$454.35
$435.00	$420.00	Jul 24	$11.30	$13.10	$24.40	$395.60	$459.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 49.00, avg credit $4.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
358/360	400/405	Jul 24	$4.90	$0.10	49.00	$355.10	$404.90
398/400	432/438	Jul 31	$4.85	$0.15	32.33	$395.15	$437.35
345/350	412/418	Aug 21	$4.85	$0.15	32.33	$345.15	$417.35
405/410	440/445	Aug 14	$4.80	$0.20	24.00	$405.20	$444.80
410/415	440/445	Aug 14	$4.80	$0.20	24.00	$410.20	$444.80
350/355	430/435	Aug 21	$4.80	$0.20	24.00	$350.20	$434.80
390/395	420/422	Aug 21	$4.80	$0.20	24.00	$390.20	$424.80
375/380	455/460	Aug 28	$4.80	$0.20	24.00	$375.20	$459.80
372/375	400/405	Jul 24	$4.78	$0.22	21.73	$370.22	$404.78
370/375	405/410	Aug 7	$4.75	$0.25	19.00	$370.25	$409.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$437.50	$440.00	Jul 24	$0.05	$2.45	49.00
$415.00	$420.00	$425.00	Aug 7	$0.10	$4.90	49.00
$450.00	$455.00	$460.00	Aug 21	$0.10	$4.90	49.00
$500.00	$502.50	$505.00	Jul 24	$0.08	$2.42	30.25
$405.00	$410.00	$415.00	Aug 7	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$345.00	$350.00	$355.00	Jul 24	$0.09	$4.91	54.56
$405.00	$407.50	$410.00	Jul 24	$0.05	$2.45	49.00
$370.00	$372.50	$375.00	Jul 24	$0.06	$2.44	40.67
$445.00	$450.00	$455.00	Aug 7	$0.15	$4.85	32.33
$357.50	$360.00	$362.50	Jul 24	$0.14	$2.36	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-1.85, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$400.00	1:2	Jul 24	-$1.85	$33.15
$350.00	$400.00	1:2	Aug 21	-$28.15	$21.85
$370.00	$400.00	1:2	Jul 31	-$15.20	$14.80
$485.00	$500.00	1:2	Aug 14	-$12.60	$2.40
$495.00	$497.50	1:2	Jul 24	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$350.00	1:2	Aug 7	-$4.50	$15.50
$415.00	$400.00	1:2	Jul 31	-$9.45	$5.55
$345.00	$340.00	1:2	Jul 24	-$0.08	$4.92
$355.00	$350.00	1:2	Jul 24	-$0.13	$4.87
$350.00	$345.00	1:2	Jul 24	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 10.24%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$425.00	Aug 21	$43.50	0.56	0.1%	10.24%	10.34%	9	--
$430.00	Aug 28	$43.00	0.54	1.3%	10.13%	11.40%	1	--
$427.50	Aug 21	$42.00	0.56	0.7%	9.89%	10.57%	42	--
$435.00	Aug 28	$41.90	0.53	2.5%	9.87%	12.32%	5	3
$430.00	Aug 21	$41.80	0.55	1.3%	9.84%	11.12%	52	290
$425.00	Aug 14	$39.00	0.56	0.1%	9.19%	9.28%	9	3
$440.00	Aug 28	$38.10	0.51	3.6%	8.97%	12.60%	1	--
$435.00	Aug 21	$37.40	0.53	2.5%	8.81%	11.26%	6	--
$440.00	Aug 21	$37.30	0.51	3.6%	8.78%	12.41%	4	--
$430.00	Aug 14	$36.90	0.54	1.3%	8.69%	9.96%	2	--

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 7,023

Total Puts 6,995

Put/Call Ratio 1.00

Net Difference 28

Prior's Put/Call Breakdown

Total Calls 14,167

Total Puts 13,213

Put/Call Ratio 0.93

Net Difference 954

Prior 7-Day Put/Call Summary

Total Calls 92,990

Total Puts 81,228

Average Put/Call Ratio 0.88

Ratio Trend Rising

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