APP - Options Database

APP

APPLOVIN CORP A

$412.48 -3.78%

$413.99 (+0.37%)🌙

as of 07/22 06:34 PM

(7/21 18:11) ◀

Wednesday, July 22, 2026 (6:34pm)

▶ (7/23 18:12)

◀ 7/22 18:34 ▶

Option Volume

Detail

ℹ

Current (07/22) 20,206

Calls: 13,466 (67%)

Puts: 6,740 (33%)

Prior (07/21) 12,832

Calls: 8,638 (67%)

Puts: 4,194 (33%)

Current vs Prior +57.47%

Calls: +55.89% (Calls)

Puts: +60.71% (Puts)

Prior 7-Day Total 166,699

Calls: 88,482 (53%)

Puts: 78,217 (47%)

Prior 7-Day Average 23,814

Calls: 12,640 (53%)

Puts: 11,173 (47%)

Current vs Prior 7-Day Avg -15.15%

Calls: +6.53%

Puts: -39.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $40.81M

Calls: $23.50M (58%)

Puts: $17.31M (42%)

Prior (07/21) $34.77M

Calls: $20.86M (60%)

Puts: $13.91M (40%)

Current vs Prior +17.35%

Calls: +12.65%

Puts: +24.41%

Prior 7-Day Total $380.81M

Calls: $157.05M (41%)

Puts: $223.75M (59%)

Prior 7-Day Average $54.40M

Calls: $22.44M (41%)

Puts: $31.96M (59%)

Current vs Prior 7-Day Avg -24.98%

Calls: +4.74%

Puts: -45.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.50

Prior (07/21) 0.49

Current vs Prior +3.09%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -43.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 107,669

Calls: 61,946 (58%)

Puts: 45,723 (42%)

Prior (07/21) 72,431

Calls: 46,292 (64%)

Puts: 26,139 (36%)

Current vs Prior +48.65%

Prior 7-Day Total 1,036,969

Calls: 583,853 (56%)

Puts: 453,116 (44%)

Prior 7-Day Average 148,138

Calls: 83,407 (56%)

Puts: 64,730 (44%)

Current vs Prior 7-Day Avg -27.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.32% | 9.98%20.72% | 27.20%

Prior 6.53% | 10.59%20.46% | 27.63%

Current vs Prior -18.53% | -5.80%+1.26% | -1.55%

Prior 7-Day Avg 6.49% | 10.75%9.33% | 24.38%

Current vs 7-Day Avg -18.05% | -7.21%+122.01% | +11.59%

Prior 7-Day Eod 6.53% | 10.59%20.46% | 27.63%

Current vs 7-Day Eod -18.53% | -5.80%+1.26% | -1.55%

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 15.09% | 10.99%

Calls: 14.85% | 10.23%

Puts: 15.34% | 11.74%

Current vs 7-Day Avg +3.00% | +2.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 57% vs prior. Bullish P/C ratio of 0.50. Rising open interest (up 49%) indicates new positions being established.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 68 of results (avg 7.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 28	45.40	48.50	$46.95	6.6%	7	0.57	2
$340.00	Aug 14	82.00	89.00	$85.50	8.2%	4	0.83	--
$330.00	Aug 14	89.10	97.00	$93.05	8.5%	1	0.86	--
$460.00	Aug 21	23.30	25.40	$24.35	8.6%	13	0.38	219
$475.00	Aug 21	18.80	20.50	$19.65	8.7%	4	0.33	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Aug 21	51.30	52.50	$51.90	2.3%	10	0.53	--
$465.00	Aug 21	72.60	74.70	$73.65	2.9%	1	0.63	--
$445.00	Aug 21	59.10	61.20	$60.15	3.5%	4	0.57	--
$435.00	Aug 21	52.60	54.80	$53.70	4.1%	28	0.54	--
$405.00	Aug 21	36.00	37.60	$36.80	4.3%	3	0.42	4

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. 139 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 24	65.00	73.00	$69.00	11.6%	2	0.99	--
$350.00	Jul 24	60.30	68.00	$64.15	12.0%	12	0.99	--
$355.00	Jul 24	55.00	63.00	$59.00	13.6%	16	0.98	--
$360.00	Jul 24	51.00	58.00	$54.50	12.8%	7	0.97	--
$350.00	Jul 31	62.00	70.00	$66.00	12.1%	2	0.91	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 24	53.00	62.00	$57.50	15.7%	5	1.00	47
$475.00	Jul 24	58.00	66.50	$62.25	13.7%	1	1.00	--
$477.50	Jul 24	60.40	67.50	$63.95	11.1%	55	1.00	58
$480.00	Jul 24	63.00	71.90	$67.45	13.2%	23	1.00	--
$485.00	Jul 24	68.00	76.00	$72.00	11.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 372 active (total vol 10.3K, top 587)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 24	0.55	1.15	$0.85	70.6%	587	0.07	273
$450.00	Jul 24	1.00	1.30	$1.15	26.1%	539	0.10	417
$420.00	Jul 31	15.60	21.00	$18.30	29.5%	415	0.47	18
$475.00	Jul 31	1.00	5.00	$3.00	133.3%	255	0.13	68
$430.00	Jul 24	3.80	5.10	$4.45	29.2%	209	0.28	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 24	0.20	0.50	$0.35	85.7%	346	0.03	134
$390.00	Jul 24	2.10	3.30	$2.70	44.4%	344	0.18	124
$385.00	Aug 21	26.50	28.20	$27.35	6.2%	263	0.34	--
$390.00	Aug 14	22.70	30.90	$26.80	30.6%	261	0.36	14
$380.00	Jul 24	1.05	1.50	$1.27	35.4%	215	0.10	527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 15.3%, max 112.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Jul 24	Jul 31	168.5%	79.3%	112.5%	4	33
$487.50	Jul 24	Jul 31	111.9%	79.5%	40.7%	2	1
$490.00	Jul 24	Aug 28	114.7%	83.5%	37.4%	26	173
$477.50	Jul 24	Jul 31	102.8%	74.9%	37.3%	13	42
$482.50	Jul 24	Jul 31	107.5%	80.4%	33.6%	18	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 24	Aug 21	137.0%	94.3%	45.2%	13	212
$477.50	Jul 24	Jul 31	102.8%	74.9%	37.3%	56	58
$490.00	Jul 24	Aug 21	114.7%	86.5%	32.6%	8	205
$345.00	Jul 24	Aug 21	117.5%	89.8%	30.8%	6	41
$387.50	Jul 24	Jul 31	89.8%	69.5%	29.3%	17	5

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 49.00, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Aug 21	$0.15	$4.85	$0.15	32.33	$460.15
$470.00	$475.00	Aug 21	$0.25	$4.75	$0.25	19.00	$470.25
$450.00	$452.50	Jul 24	$0.15	$2.35	$0.15	15.67	$450.15
$452.50	$455.00	Jul 24	$0.15	$2.35	$0.15	15.67	$452.65
$455.00	$457.50	Jul 24	$0.15	$2.35	$0.15	15.67	$455.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 24	$0.10	$4.90	$0.10	49.00	$354.90
$337.50	$332.50	Jul 31	$0.13	$4.87	$0.13	37.46	$337.37
$360.00	$355.00	Aug 7	$0.25	$4.75	$0.25	19.00	$359.75
$420.00	$415.00	Aug 14	$0.25	$4.75	$0.25	19.00	$419.75
$345.00	$340.00	Aug 14	$0.30	$4.70	$0.30	15.67	$344.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 32.33, avg 1.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jul 24	$4.85	$4.85	$0.15	32.33	$349.85
$415.00	$417.50	Jul 31	$2.40	$2.40	$0.10	24.00	$417.40
$360.00	$365.00	Aug 7	$4.80	$4.80	$0.20	24.00	$364.80
$350.00	$360.00	Jul 31	$9.50	$9.50	$0.50	19.00	$359.50
$422.50	$425.00	Jul 31	$2.35	$2.35	$0.15	15.67	$424.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$485.00	Jul 24	$4.85	$4.85	$0.15	32.33	$485.15
$465.00	$460.00	Jul 24	$4.75	$4.75	$0.25	19.00	$460.25
$475.00	$470.00	Jul 24	$4.75	$4.75	$0.25	19.00	$470.25
$442.50	$440.00	Aug 21	$2.35	$2.35	$0.15	15.67	$440.15
$477.50	$470.00	Jul 31	$7.00	$7.00	$0.50	14.00	$470.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $7.44, cheapest $0.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Jul 24	Jul 31	$1.72	114.7%	79.4%
$350.00	Jul 24	Jul 31	$1.85	107.2%	81.6%
$487.50	Jul 24	Jul 31	$1.92	111.9%	79.5%
$360.00	Jul 24	Jul 31	$2.00	102.0%	79.2%
$477.50	Jul 24	Jul 31	$2.17	102.8%	74.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 24	Jul 31	$0.62	137.0%	81.2%
$345.00	Jul 24	Jul 31	$1.70	117.5%	82.3%
$355.00	Jul 24	Jul 31	$1.87	106.3%	74.3%
$480.00	Jul 24	Jul 31	$1.95	94.3%	79.9%
$350.00	Jul 24	Jul 31	$2.17	107.2%	81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 4.98% of stock, avg 15.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Jul 24	$10.60	$9.95	$20.55	$391.95	$433.05	4.98%
$415.00	Jul 24	$9.40	$11.25	$20.65	$394.35	$435.65	5.01%
$410.00	Jul 24	$12.00	$8.90	$20.90	$389.10	$430.90	5.07%
$417.50	Jul 24	$8.30	$12.60	$20.90	$396.60	$438.40	5.07%
$407.50	Jul 24	$13.50	$7.65	$21.15	$386.35	$428.65	5.13%
$405.00	Jul 24	$14.95	$6.45	$21.40	$383.60	$426.40	5.19%
$420.00	Jul 24	$7.65	$14.10	$21.75	$398.25	$441.75	5.27%
$422.50	Jul 24	$6.55	$15.65	$22.20	$400.30	$444.70	5.38%
$402.50	Jul 24	$16.70	$5.85	$22.55	$379.95	$425.05	5.47%
$425.00	Jul 24	$5.60	$17.30	$22.90	$402.10	$447.90	5.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.78% of stock, avg 12.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$425.00	$402.50	Jul 24	$5.60	$5.85	$11.45	$391.05	$436.45
$425.00	$405.00	Jul 24	$5.60	$6.45	$12.05	$392.95	$437.05
$422.50	$402.50	Jul 24	$6.55	$5.85	$12.40	$390.10	$434.90
$422.50	$405.00	Jul 24	$6.55	$6.45	$13.00	$392.00	$435.50
$425.00	$407.50	Jul 24	$5.60	$7.65	$13.25	$394.25	$438.25
$420.00	$402.50	Jul 24	$7.65	$5.85	$13.50	$389.00	$433.50
$420.00	$405.00	Jul 24	$7.65	$6.45	$14.10	$390.90	$434.10
$417.50	$402.50	Jul 24	$8.30	$5.85	$14.15	$388.35	$431.65
$422.50	$407.50	Jul 24	$6.55	$7.65	$14.20	$393.30	$436.70
$425.00	$410.00	Jul 24	$5.60	$8.90	$14.50	$395.50	$439.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 49.00, avg credit $4.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
385/390	440/445	Aug 21	$4.90	$0.10	49.00	$385.10	$444.90
345/348	350/360	Jul 31	$9.73	$0.27	36.04	$337.77	$359.73
335/340	380/385	Aug 7	$4.85	$0.15	32.33	$335.15	$384.85
380/385	415/420	Aug 28	$4.85	$0.15	32.33	$380.15	$419.85
332/338	350/360	Jul 31	$9.63	$0.37	26.03	$327.87	$359.63
345/350	370/375	Aug 14	$4.80	$0.20	24.00	$345.20	$374.80
345/350	420/422	Aug 21	$4.80	$0.20	24.00	$345.20	$424.80
335/340	370/375	Aug 7	$4.75	$0.25	19.00	$335.25	$374.75
350/355	380/385	Aug 7	$4.75	$0.25	19.00	$350.25	$384.75
380/385	390/395	Aug 14	$4.75	$0.25	19.00	$380.25	$394.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Jul 31	$0.10	$4.90	49.00
$400.00	$405.00	$410.00	Aug 14	$0.10	$4.90	49.00
$425.00	$430.00	$435.00	Aug 14	$0.10	$4.90	49.00
$450.00	$455.00	$460.00	Aug 14	$0.10	$4.90	49.00
$475.00	$480.00	$485.00	Aug 14	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$407.50	$410.00	Jul 24	$0.05	$2.45	49.00
$417.50	$420.00	$422.50	Jul 24	$0.05	$2.45	49.00
$375.00	$377.50	$380.00	Jul 31	$0.05	$2.45	49.00
$390.00	$395.00	$400.00	Aug 7	$0.10	$4.90	49.00
$365.00	$370.00	$375.00	Aug 14	$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. 64 found (best net $-19.55, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$450.00	1:2	Aug 28	-$15.20	$14.80
$360.00	$385.00	1:2	Jul 31	-$14.80	$10.20
$470.00	$490.00	1:2	Aug 28	-$13.80	$6.20
$467.50	$470.00	1:2	Jul 24	-$0.01	$2.49
$472.50	$475.00	1:2	Jul 24	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$440.00	1:2	Aug 14	-$19.55	$30.45
$345.00	$330.00	1:2	Jul 24	-$0.10	$14.90
$355.00	$350.00	1:2	Jul 24	-$0.08	$4.92
$360.00	$355.00	1:2	Jul 24	-$0.21	$4.79
$350.00	$345.00	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. 106 found (best yield 10.09%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$412.50	Aug 21	$41.60	0.56	0.0%	10.09%	10.09%	1	--
$415.00	Aug 28	$41.50	0.56	0.6%	10.06%	10.67%	6	--
$415.00	Aug 21	$39.90	0.55	0.6%	9.67%	10.28%	18	--
$417.50	Aug 21	$38.70	0.54	1.2%	9.38%	10.60%	13	8
$420.00	Aug 28	$38.60	0.54	1.8%	9.36%	11.18%	1	4
$420.00	Aug 21	$37.70	0.53	1.8%	9.14%	10.96%	13	43
$425.00	Aug 21	$35.40	0.51	3.0%	8.58%	11.62%	1	--
$415.00	Aug 14	$35.00	0.54	0.6%	8.49%	9.10%	8	2
$422.50	Aug 21	$34.10	0.52	2.4%	8.27%	10.70%	18	--
$430.00	Aug 21	$33.40	0.49	4.2%	8.10%	12.34%	25	315

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 13,466

Total Puts 6,740

Put/Call Ratio 0.50

Net Difference 6,726

Prior's Put/Call Breakdown

Total Calls 8,638

Total Puts 4,194

Put/Call Ratio 0.49

Net Difference 4,444

Prior 7-Day Put/Call Summary

Total Calls 88,482

Total Puts 78,217

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