APP - Options Database

APP

APPLOVIN CORP A

$398.86 -3.30%

$399.62 (+0.19%)🌙

as of 07/23 06:12 PM

(7/22 18:34) ◀

Thursday, July 23, 2026 (6:12pm)

▶ (7/24 01:51)

◀ 7/23 18:12 ▶

Option Volume

Detail

ℹ

Current (07/23) 25,194

Calls: 14,398 (57%)

Puts: 10,796 (43%)

Prior (07/22) 20,206

Calls: 13,466 (67%)

Puts: 6,740 (33%)

Current vs Prior +24.69%

Calls: +6.92% (Calls)

Puts: +60.18% (Puts)

Prior 7-Day Total 135,219

Calls: 76,147 (56%)

Puts: 59,072 (44%)

Prior 7-Day Average 19,317

Calls: 10,878 (56%)

Puts: 8,438 (44%)

Current vs Prior 7-Day Avg +30.42%

Calls: +32.36%

Puts: +27.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $94.14M

Calls: $29.39M (31%)

Puts: $64.74M (69%)

Prior (07/22) $40.81M

Calls: $23.50M (58%)

Puts: $17.31M (42%)

Current vs Prior +130.68%

Calls: +25.09%

Puts: +274.01%

Prior 7-Day Total $316.36M

Calls: $132.58M (42%)

Puts: $183.78M (58%)

Prior 7-Day Average $45.19M

Calls: $18.94M (42%)

Puts: $26.25M (58%)

Current vs Prior 7-Day Avg +108.30%

Calls: +55.19%

Puts: +146.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.75

Prior (07/22) 0.50

Current vs Prior +49.81%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -7.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23) 116,806

Calls: 68,362 (59%)

Puts: 48,444 (41%)

Prior (07/22) 107,669

Calls: 61,946 (58%)

Puts: 45,723 (42%)

Current vs Prior +8.49%

Prior 7-Day Total 897,472

Calls: 509,149 (57%)

Puts: 388,323 (43%)

Prior 7-Day Average 128,210

Calls: 72,735 (57%)

Puts: 55,474 (43%)

Current vs Prior 7-Day Avg -8.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.38% | 8.79%20.18% | 26.30%

Prior 5.32% | 9.98%20.72% | 27.20%

Current vs Prior -36.40% | -11.92%-2.58% | -3.31%

Prior 7-Day Avg 6.16% | 10.47%11.20% | 24.75%

Current vs 7-Day Avg -45.09% | -16.08%+80.20% | +6.25%

Prior 7-Day Eod 5.32% | 9.98%20.72% | 27.20%

Current vs 7-Day Eod -36.40% | -11.92%-2.58% | -3.31%

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 15.54% | 11.24%

Calls: 14.84% | 10.33%

Puts: 16.25% | 12.15%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($64.74M). Massive premium surge with dollar volume up 131% vs prior. Dollar volume significantly above 7-day average (108% higher). P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 42 of results (avg 7.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	47.00	50.00	$48.50	6.2%	3	0.62	55
$417.50	Aug 21	29.90	32.10	$31.00	7.1%	1	0.47	7
$430.00	Aug 21	25.50	27.40	$26.45	7.2%	41	0.42	323
$425.00	Aug 21	27.00	29.20	$28.10	7.8%	8	0.44	--
$460.00	Aug 21	17.10	18.50	$17.80	7.9%	251	0.32	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	43.30	44.50	$43.90	2.7%	43	0.50	216
$440.00	Aug 21	62.10	65.00	$63.55	4.6%	1	0.61	330
$442.50	Aug 21	63.80	66.90	$65.35	4.7%	4	0.62	4
$400.00	Aug 21	37.80	40.00	$38.90	5.7%	55	0.46	1.3K
$395.00	Aug 7	28.70	30.50	$29.60	6.1%	10	0.44	--

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. 163 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 24	61.00	68.00	$64.50	10.9%	526	1.00	--
$350.00	Jul 24	46.00	53.00	$49.50	14.1%	2	0.99	--
$355.00	Jul 24	41.00	48.00	$44.50	15.7%	338	0.99	4
$360.00	Jul 24	34.60	43.00	$38.80	21.6%	1	0.99	--
$370.00	Jul 24	25.00	32.20	$28.60	25.2%	5	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	32.50	41.00	$36.75	23.1%	10	1.00	73
$440.00	Jul 24	38.40	45.80	$42.10	17.6%	52	1.00	97
$450.00	Jul 24	47.00	54.60	$50.80	15.0%	32	1.00	228
$452.50	Jul 24	50.00	58.00	$54.00	14.8%	30	1.00	--
$455.00	Jul 24	52.00	61.00	$56.50	15.9%	38	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 13.3K, top 620)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	0.00	0.30	$0.15	200.0%	620	0.02	488
$335.00	Jul 24	61.00	68.00	$64.50	10.9%	526	1.00	--
$330.00	Jul 24	66.00	73.00	$69.50	10.1%	524	0.94	1
$400.00	Jul 31	14.80	17.70	$16.25	17.8%	382	0.51	56
$355.00	Jul 24	41.00	48.00	$44.50	15.7%	338	0.99	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	0.65	0.90	$0.78	32.1%	503	0.10	648
$400.00	Jul 24	5.90	7.80	$6.85	27.7%	435	0.52	376
$390.00	Jul 24	2.25	3.10	$2.68	31.7%	356	0.27	380
$360.00	Jul 24	0.00	0.20	$0.10	200.0%	338	0.01	428
$360.00	Aug 7	13.00	16.40	$14.70	23.1%	303	0.27	--

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 54.0%, max 257.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$477.50	Jul 24	Jul 31	258.7%	72.3%	257.8%	19	47
$472.50	Jul 24	Jul 31	246.1%	78.1%	215.0%	7	12
$447.50	Jul 24	Jul 31	167.4%	71.8%	133.2%	15	46
$475.00	Jul 24	Aug 28	171.9%	80.7%	113.0%	141	150
$467.50	Jul 24	Jul 31	135.8%	66.3%	104.8%	21	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 24	Aug 28	282.3%	87.0%	224.4%	2	48
$447.50	Jul 24	Jul 31	167.4%	71.8%	133.2%	8	--
$470.00	Jul 24	Sep 4	169.1%	79.9%	111.6%	162	--
$475.00	Jul 24	Sep 4	171.9%	81.7%	110.5%	149	--
$357.50	Jul 24	Jul 31	138.9%	73.6%	88.7%	15	35

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 49.00, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$437.50	$440.00	Jul 24	$0.15	$2.35	$0.15	15.67	$437.65
$400.00	$405.00	Aug 21	$0.35	$4.65	$0.35	13.29	$400.35
$452.50	$455.00	Jul 31	$0.20	$2.30	$0.20	11.50	$452.70
$410.00	$412.50	Jul 24	$0.22	$2.28	$0.22	10.36	$410.22
$455.00	$460.00	Aug 21	$0.45	$4.55	$0.45	10.11	$455.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$345.00	Aug 21	$0.10	$4.90	$0.10	49.00	$349.90
$330.00	$320.00	Aug 28	$0.30	$9.70	$0.30	32.33	$329.70
$330.00	$325.00	Jul 31	$0.20	$4.80	$0.20	24.00	$329.80
$350.00	$345.00	Aug 7	$0.20	$4.80	$0.20	24.00	$349.80
$380.00	$377.50	Jul 24	$0.13	$2.37	$0.13	18.23	$379.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 24.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 24	$9.20	$9.20	$0.80	11.50	$349.20
$377.50	$380.00	Jul 31	$2.25	$2.25	$0.25	9.00	$379.75
$357.50	$360.00	Jul 24	$2.20	$2.20	$0.30	7.33	$359.70
$405.00	$410.00	Aug 14	$4.40	$4.40	$0.60	7.33	$409.40
$370.00	$390.00	Jul 24	$17.20	$17.20	$2.80	6.14	$387.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$452.50	$450.00	Jul 31	$2.40	$2.40	$0.10	24.00	$450.10
$415.00	$412.50	Jul 24	$2.35	$2.35	$0.15	15.67	$412.65
$392.50	$390.00	Jul 31	$2.35	$2.35	$0.15	15.67	$390.15
$440.00	$435.00	Jul 31	$4.60	$4.60	$0.40	11.50	$435.40
$437.50	$435.00	Jul 24	$2.25	$2.25	$0.25	9.00	$435.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $7.21, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Jul 24	Jul 31	$0.60	171.9%	71.5%
$470.00	Jul 24	Jul 31	$0.70	169.1%	70.6%
$467.50	Jul 24	Jul 31	$0.80	135.8%	66.3%
$465.00	Jul 24	Jul 31	$1.45	112.7%	72.0%
$447.50	Jul 24	Jul 31	$1.68	167.4%	71.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 24	Jul 31	$1.00	112.7%	72.0%
$470.00	Jul 24	Jul 31	$1.00	169.1%	70.6%
$445.00	Jul 24	Jul 31	$1.40	135.2%	66.5%
$455.00	Jul 24	Jul 31	$1.50	137.8%	72.2%
$335.00	Jul 24	Jul 31	$1.55	129.0%	83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 3.06% of stock, avg 14.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.50	Jul 24	$6.65	$5.55	$12.20	$385.30	$409.70	3.06%
$402.50	Jul 24	$4.30	$8.20	$12.50	$390.00	$415.00	3.13%
$395.00	Jul 24	$8.15	$4.45	$12.60	$382.40	$407.60	3.16%
$400.00	Jul 24	$5.85	$6.85	$12.70	$387.30	$412.70	3.18%
$392.50	Jul 24	$9.75	$3.22	$12.97	$379.53	$405.47	3.25%
$405.00	Jul 24	$3.43	$9.65	$13.08	$391.92	$418.08	3.28%
$390.00	Jul 24	$11.40	$2.68	$14.08	$375.92	$404.08	3.53%
$407.50	Jul 24	$2.63	$11.50	$14.13	$393.37	$421.63	3.54%
$410.00	Jul 24	$1.85	$13.15	$15.00	$395.00	$425.00	3.76%
$412.50	Jul 24	$1.63	$14.90	$16.53	$395.97	$429.03	4.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.00% of stock, avg 12.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$410.00	$387.50	Jul 24	$1.85	$2.15	$4.00	$383.50	$414.00
$410.00	$390.00	Jul 24	$1.85	$2.68	$4.53	$385.47	$414.53
$407.50	$387.50	Jul 24	$2.63	$2.15	$4.78	$382.72	$412.28
$410.00	$392.50	Jul 24	$1.85	$3.22	$5.07	$387.43	$415.07
$407.50	$390.00	Jul 24	$2.63	$2.68	$5.31	$384.69	$412.81
$405.00	$387.50	Jul 24	$3.43	$2.15	$5.58	$381.92	$410.58
$407.50	$392.50	Jul 24	$2.63	$3.22	$5.85	$386.65	$413.35
$405.00	$390.00	Jul 24	$3.43	$2.68	$6.11	$383.89	$411.11
$410.00	$395.00	Jul 24	$1.85	$4.45	$6.30	$388.70	$416.30
$402.50	$387.50	Jul 24	$4.30	$2.15	$6.45	$381.05	$408.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 423 found (best R:R 49.00, avg credit $4.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	375/380	Aug 14	$4.90	$0.10	49.00	$360.10	$379.90
390/395	415/420	Aug 14	$4.90	$0.10	49.00	$390.10	$419.90
370/380	430/440	Aug 28	$9.80	$0.20	49.00	$370.20	$439.80
385/400	430/440	Aug 28	$14.65	$0.35	41.86	$385.35	$444.65
360/365	390/395	Aug 14	$4.85	$0.15	32.33	$360.15	$394.85
365/370	375/380	Aug 14	$4.85	$0.15	32.33	$365.15	$379.85
365/370	375/380	Aug 21	$4.85	$0.15	32.33	$365.15	$379.85
340/350	430/440	Aug 28	$9.65	$0.35	27.57	$340.35	$439.65
350/352	368/370	Jul 31	$2.40	$0.10	24.00	$350.10	$369.90
350/355	370/375	Aug 7	$4.80	$0.20	24.00	$350.20	$374.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Aug 14	$0.05	$4.95	99.00
$390.00	$392.50	$395.00	Jul 24	$0.05	$2.45	49.00
$415.00	$417.50	$420.00	Jul 24	$0.05	$2.45	49.00
$420.00	$422.50	$425.00	Jul 24	$0.05	$2.45	49.00
$405.00	$407.50	$410.00	Aug 7	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Aug 14	$0.05	$4.95	99.00
$397.50	$400.00	$402.50	Jul 24	$0.05	$2.45	49.00
$360.00	$362.50	$365.00	Jul 31	$0.05	$2.45	49.00
$397.50	$400.00	$402.50	Jul 31	$0.05	$2.45	49.00
$367.50	$370.00	$372.50	Jul 24	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-23.65, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$475.00	1:2	Aug 14	-$8.00	$7.00
$460.00	$465.00	1:2	Jul 24	-$0.03	$4.97
$440.00	$445.00	1:2	Jul 31	-$1.63	$3.37
$445.00	$465.00	1:2	Sep 4	-$17.30	$2.70
$450.00	$452.50	1:2	Jul 24	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$415.00	1:2	Sep 4	-$23.65	$21.35
$350.00	$325.00	1:2	Aug 14	-$5.05	$19.95
$335.00	$320.00	1:2	Jul 24	-$2.57	$12.43
$395.00	$370.00	1:2	Sep 4	-$16.85	$8.15
$330.00	$320.00	1:2	Aug 7	-$3.40	$6.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 10.73%, avg 3.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Sep 4	$42.80	0.56	0.3%	10.73%	11.02%	5	--
$405.00	Sep 4	$40.60	0.54	1.5%	10.18%	11.72%	4	--
$400.00	Aug 28	$37.50	0.54	0.3%	9.40%	9.69%	2	--
$415.00	Sep 4	$36.50	0.51	4.0%	9.15%	13.20%	3	--
$405.00	Aug 28	$35.00	0.52	1.5%	8.78%	10.31%	1	1
$405.00	Aug 21	$34.80	0.52	1.5%	8.72%	10.26%	3	--
$400.00	Aug 21	$34.00	0.53	0.3%	8.52%	8.81%	42	353
$410.00	Aug 28	$33.00	0.50	2.8%	8.27%	11.07%	1	--
$410.00	Aug 21	$32.70	0.50	2.8%	8.20%	10.99%	15	59
$425.00	Sep 4	$31.90	0.47	6.5%	8.00%	14.55%	1	--

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 14,398

Total Puts 10,796

Put/Call Ratio 0.75

Net Difference 3,602

Prior's Put/Call Breakdown

Total Calls 13,466

Total Puts 6,740

Put/Call Ratio 0.50

Net Difference 6,726

Prior 7-Day Put/Call Summary

Total Calls 76,147

Total Puts 59,072

Average Put/Call Ratio 0.81

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