APP - Options Database

APP

APPLOVIN CORP A

$428.69 +0.96%

$429.00 (+0.07%)🌙

as of 07/21 06:11 PM

(7/20 18:10) ◀

Tuesday, July 21, 2026 (6:11pm)

▶ (7/22 18:34)

◀ 7/21 18:11 ▶

Option Volume

Detail

ℹ

Current (07/21) 12,832

Calls: 8,638 (67%)

Puts: 4,194 (33%)

Prior (07/20) 14,018

Calls: 7,023 (50%)

Puts: 6,995 (50%)

Current vs Prior -8.46%

Calls: +23.00% (Calls)

Puts: -40.04% (Puts)

Prior 7-Day Total 173,802

Calls: 92,379 (53%)

Puts: 81,423 (47%)

Prior 7-Day Average 24,828

Calls: 13,197 (53%)

Puts: 11,631 (47%)

Current vs Prior 7-Day Avg -48.32%

Calls: -34.55%

Puts: -63.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $34.77M

Calls: $20.86M (60%)

Puts: $13.91M (40%)

Prior (07/20) $34.98M

Calls: $13.11M (37%)

Puts: $21.87M (63%)

Current vs Prior -0.59%

Calls: +59.06%

Puts: -36.36%

Prior 7-Day Total $377.63M

Calls: $152.41M (40%)

Puts: $225.22M (60%)

Prior 7-Day Average $53.95M

Calls: $21.77M (40%)

Puts: $32.17M (60%)

Current vs Prior 7-Day Avg -35.54%

Calls: -4.19%

Puts: -56.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.49

Prior (07/20) 1.00

Current vs Prior -51.25%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -45.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 72,431

Calls: 46,292 (64%)

Puts: 26,139 (36%)

Prior (07/20) 78,794

Calls: 45,815 (58%)

Puts: 32,979 (42%)

Current vs Prior -8.08%

Prior 7-Day Total 1,224,425

Calls: 682,782 (56%)

Puts: 541,643 (44%)

Prior 7-Day Average 174,917

Calls: 97,540 (56%)

Puts: 77,377 (44%)

Current vs Prior 7-Day Avg -58.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.53% | 10.59%20.46% | 27.63%

Prior 7.67% | 11.16%21.22% | 27.60%

Current vs Prior -14.80% | -5.13%-3.59% | +0.10%

Prior 7-Day Avg 6.64% | 10.77%7.48% | 23.64%

Current vs 7-Day Avg -1.59% | -1.65%+173.32% | +16.86%

Prior 7-Day Eod 7.67% | 11.16%21.22% | 27.60%

Current vs 7-Day Eod -14.80% | -5.13%-3.59% | +0.10%

Sentiment BULLISHBULLISH

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 14.63% | 10.73%

Calls: 14.85% | 10.13%

Puts: 14.42% | 11.33%

Current vs 7-Day Avg +6.19% | +4.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (8,638 calls vs 4,194 puts). P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (46,292 calls vs 26,139 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 57 of results (avg 8.0%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	34.50	36.00	$35.25	4.3%	5	0.47	487
$410.00	Aug 21	52.90	55.90	$54.40	5.5%	2	0.61	--
$440.00	Aug 21	38.70	40.90	$39.80	5.5%	6	0.51	--
$395.00	Aug 21	60.70	64.40	$62.55	5.9%	4	0.67	--
$390.00	Aug 21	63.50	67.40	$65.45	6.0%	2	0.68	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	87.80	91.20	$89.50	3.8%	2	0.68	--
$470.00	Aug 21	66.40	69.10	$67.75	4.0%	2	0.59	--
$425.00	Aug 21	40.00	42.40	$41.20	5.8%	1	0.44	--
$460.00	Aug 7	53.80	57.20	$55.50	6.1%	21	0.59	43
$435.00	Aug 21	45.30	48.20	$46.75	6.2%	4	0.47	--

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. 109 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 31	77.30	86.00	$81.65	10.7%	4	0.94	2
$400.00	Jul 24	30.90	33.90	$32.40	9.3%	7	0.82	24
$405.00	Jul 24	26.80	29.90	$28.35	10.9%	1	0.78	3
$380.00	Aug 7	61.00	70.00	$65.50	13.7%	2	0.74	--
$400.00	Jul 31	35.00	44.00	$39.50	22.8%	21	0.73	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 24	67.30	76.00	$71.65	12.1%	11	1.00	--
$505.00	Jul 24	73.80	81.00	$77.40	9.3%	2	1.00	68
$510.00	Jul 24	78.50	86.00	$82.25	9.1%	1	1.00	97
$495.00	Jul 24	62.00	71.00	$66.50	13.5%	1	0.94	--
$490.00	Jul 24	59.30	66.00	$62.65	10.7%	3	0.94	37

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 6.6K, top 566)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 24	1.95	3.00	$2.48	42.3%	437	0.15	107
$450.00	Jul 31	12.70	14.20	$13.45	11.2%	359	0.38	236
$500.00	Jul 24	0.25	0.40	$0.33	45.5%	351	0.03	517
$450.00	Jul 24	4.90	5.80	$5.35	16.8%	289	0.28	350
$460.00	Jul 24	2.85	3.70	$3.28	25.9%	261	0.19	224

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	0.80	1.15	$0.98	35.7%	566	0.06	364
$355.00	Jul 31	0.50	3.40	$1.95	148.7%	276	0.07	42
$400.00	Jul 24	3.10	4.10	$3.60	27.8%	77	0.18	292
$355.00	Jul 24	0.00	0.30	$0.15	200.0%	54	0.01	78
$360.00	Aug 7	6.50	11.80	$9.15	57.9%	43	0.17	61

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 9.0%, max 21.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Jul 24	Jul 31	97.2%	80.2%	21.2%	16	26
$507.50	Jul 24	Jul 31	93.6%	78.2%	19.6%	19	26
$505.00	Jul 24	Jul 31	94.4%	79.9%	18.2%	35	403
$492.50	Jul 24	Jul 31	91.9%	78.2%	17.6%	14	44
$417.50	Aug 7	Aug 21	100.8%	86.4%	16.6%	16	7

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Jul 24	Jul 31	97.2%	80.2%	21.2%	3	12
$505.00	Jul 24	Jul 31	94.4%	79.9%	18.2%	5	86
$382.50	Jul 24	Jul 31	90.4%	77.7%	16.4%	12	104
$370.00	Jul 24	Aug 28	100.0%	86.7%	15.3%	17	257
$350.00	Jul 24	Aug 28	99.0%	87.6%	13.0%	18	360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 37.46, avg 3.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$455.00	Jul 31	$0.15	$4.85	$0.15	32.33	$450.15
$485.00	$487.50	Jul 24	$0.10	$2.40	$0.10	24.00	$485.10
$507.50	$510.00	Jul 24	$0.10	$2.40	$0.10	24.00	$507.60
$470.00	$475.00	Aug 14	$0.20	$4.80	$0.20	24.00	$470.20
$507.50	$510.00	Jul 31	$0.13	$2.37	$0.13	18.23	$507.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$345.00	Jul 31	$0.13	$4.87	$0.13	37.46	$349.87
$355.00	$350.00	Jul 31	$0.15	$4.85	$0.15	32.33	$354.85
$360.00	$357.50	Jul 24	$0.12	$2.38	$0.12	19.83	$359.88
$370.00	$365.00	Jul 24	$0.25	$4.75	$0.25	19.00	$369.75
$370.00	$365.00	Aug 21	$0.25	$4.75	$0.25	19.00	$369.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 32.33, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$395.00	Aug 7	$4.25	$4.25	$0.75	5.67	$394.25
$350.00	$400.00	Jul 31	$42.15	$42.15	$7.85	5.37	$392.15
$422.50	$425.00	Aug 7	$2.05	$2.05	$0.45	4.56	$424.55
$400.00	$405.00	Jul 24	$4.05	$4.05	$0.95	4.26	$404.05
$455.00	$457.50	Jul 31	$1.95	$1.95	$0.55	3.55	$456.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$480.00	Jul 24	$9.70	$9.70	$0.30	32.33	$480.30
$510.00	$505.00	Jul 24	$4.85	$4.85	$0.15	32.33	$505.15
$455.00	$450.00	Aug 14	$4.80	$4.80	$0.20	24.00	$450.20
$505.00	$502.50	Jul 31	$2.30	$2.30	$0.20	11.50	$502.70
$480.00	$475.00	Aug 14	$4.60	$4.60	$0.40	11.50	$475.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $7.18, cheapest $1.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Jul 24	Jul 31	$2.37	90.7%	78.9%
$507.50	Jul 24	Jul 31	$2.40	93.6%	78.2%
$495.00	Jul 24	Jul 31	$2.78	88.2%	73.6%
$505.00	Jul 24	Jul 31	$2.78	94.4%	79.9%
$502.50	Jul 24	Jul 31	$2.93	97.2%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Jul 24	Jul 31	$1.10	94.4%	79.9%
$502.50	Jul 24	Jul 31	$1.25	97.2%	80.2%
$510.00	Jul 24	Jul 31	$1.25	90.7%	78.9%
$360.00	Jul 24	Jul 31	$1.55	98.5%	76.5%
$345.00	Jul 24	Jul 31	$1.59	98.8%	88.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 6.12% of stock, avg 16.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.50	Jul 24	$13.95	$12.30	$26.25	$401.25	$453.75	6.12%
$425.00	Jul 24	$15.20	$11.30	$26.50	$398.50	$451.50	6.18%
$430.00	Jul 24	$12.50	$14.05	$26.55	$403.45	$456.55	6.19%
$435.00	Jul 24	$10.10	$16.85	$26.95	$408.05	$461.95	6.29%
$420.00	Jul 24	$18.15	$9.00	$27.15	$392.85	$447.15	6.33%
$415.00	Jul 24	$21.25	$7.20	$28.45	$386.55	$443.45	6.64%
$445.00	Jul 24	$6.70	$22.90	$29.60	$415.40	$474.60	6.90%
$450.00	Jul 24	$5.35	$26.45	$31.80	$418.20	$481.80	7.42%
$405.00	Jul 24	$28.35	$4.55	$32.90	$372.10	$437.90	7.67%
$455.00	Jul 24	$4.40	$30.30	$34.70	$420.30	$489.70	8.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.69% of stock, avg 12.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$442.50	$417.50	Jul 24	$7.50	$8.30	$15.80	$401.70	$458.30
$442.50	$420.00	Jul 24	$7.50	$9.00	$16.50	$403.50	$459.00
$440.00	$417.50	Jul 24	$8.60	$8.30	$16.90	$400.60	$456.90
$440.00	$420.00	Jul 24	$8.60	$9.00	$17.60	$402.40	$457.60
$437.50	$417.50	Jul 24	$9.55	$8.30	$17.85	$399.65	$455.35
$435.00	$417.50	Jul 24	$10.10	$8.30	$18.40	$399.10	$453.40
$437.50	$420.00	Jul 24	$9.55	$9.00	$18.55	$401.45	$456.05
$442.50	$425.00	Jul 24	$7.50	$11.30	$18.80	$406.20	$461.30
$435.00	$420.00	Jul 24	$10.10	$9.00	$19.10	$400.90	$454.10
$442.50	$427.50	Jul 24	$7.50	$12.30	$19.80	$407.70	$462.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 49.00, avg credit $4.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/395	400/405	Aug 14	$4.90	$0.10	49.00	$390.10	$404.90
390/395	405/410	Aug 14	$4.90	$0.10	49.00	$390.10	$409.90
345/350	380/385	Aug 7	$4.85	$0.15	32.33	$345.15	$384.85
370/375	410/415	Aug 14	$4.85	$0.15	32.33	$370.15	$414.85
395/400	420/425	Aug 14	$4.85	$0.15	32.33	$395.15	$424.85
425/430	435/440	Aug 14	$4.75	$0.25	19.00	$425.25	$439.75
398/400	428/430	Jul 31	$2.35	$0.15	15.67	$397.65	$429.85
400/402	408/410	Aug 7	$2.35	$0.15	15.67	$400.15	$409.85
400/402	410/412	Aug 7	$2.35	$0.15	15.67	$400.15	$412.35
425/430	470/475	Aug 28	$4.70	$0.30	15.67	$425.30	$474.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Aug 7	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 14	$0.10	$4.90	49.00
$482.50	$485.00	$487.50	Jul 24	$0.08	$2.42	30.25
$502.50	$505.00	$507.50	Jul 24	$0.08	$2.42	30.25
$457.50	$460.00	$462.50	Jul 24	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$485.00	$500.00	Jul 31	$0.20	$14.80	74.00
$380.00	$382.50	$385.00	Jul 24	$0.06	$2.44	40.67
$390.00	$392.50	$395.00	Jul 24	$0.06	$2.44	40.67
$450.00	$455.00	$460.00	Jul 24	$0.15	$4.85	32.33
$415.00	$420.00	$425.00	Aug 28	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-5.55, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Aug 28	-$13.45	$11.55
$507.50	$510.00	1:2	Jul 24	-$0.13	$2.37
$502.50	$505.00	1:2	Jul 24	-$0.25	$2.25
$505.00	$507.50	1:2	Jul 24	-$0.26	$2.24
$492.50	$495.00	1:2	Jul 24	-$0.27	$2.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$350.00	1:2	Aug 14	-$5.55	$14.45
$375.00	$360.00	1:2	Aug 7	-$3.40	$11.60
$370.00	$350.00	1:2	Aug 28	-$8.95	$11.05
$350.00	$345.00	1:2	Jul 24	-$0.03	$4.97
$355.00	$350.00	1:2	Jul 24	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 10.61%, avg 3.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 28	$45.50	0.55	0.3%	10.61%	10.92%	2	1
$430.00	Aug 21	$42.30	0.54	0.3%	9.87%	10.17%	17	305
$435.00	Aug 28	$41.50	0.54	1.5%	9.68%	11.15%	1	--
$430.00	Aug 14	$39.40	0.55	0.3%	9.19%	9.50%	40	3
$440.00	Aug 21	$38.70	0.51	2.6%	9.03%	11.67%	6	--
$442.50	Aug 21	$37.40	0.50	3.2%	8.72%	11.95%	1	5
$430.00	Aug 7	$34.80	0.54	0.3%	8.12%	8.42%	27	5
$432.50	Aug 7	$34.50	0.53	0.9%	8.05%	8.94%	13	--
$450.00	Aug 21	$34.50	0.47	5.0%	8.05%	13.02%	5	487
$435.00	Aug 14	$34.00	0.53	1.5%	7.93%	9.40%	14	12

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 8,638

Total Puts 4,194

Put/Call Ratio 0.49

Net Difference 4,444

Prior's Put/Call Breakdown

Total Calls 7,023

Total Puts 6,995

Put/Call Ratio 1.00

Net Difference 28

Prior 7-Day Put/Call Summary

Total Calls 92,379

Total Puts 81,423

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