APP - Options Database

APP

APPLOVIN CORP A

$412.73 +5.29%

$413.52 (+0.19%)🌙

as of 07/27 06:11 PM

(7/24 01:51) ◀

Monday, July 27, 2026 (6:11pm)

▶ (7/28 18:16)

◀ 7/27 18:11 ▶

Option Volume

Detail

ℹ

Current (07/27) 15,483

Calls: 10,477 (68%)

Puts: 5,006 (32%)

Prior (07/24) 22,247

Calls: 12,643 (57%)

Puts: 9,604 (43%)

Current vs Prior -30.40%

Calls: -17.13% (Calls)

Puts: -47.88% (Puts)

Prior 7-Day Total 144,206

Calls: 78,881 (55%)

Puts: 65,325 (45%)

Prior 7-Day Average 20,600

Calls: 11,268 (55%)

Puts: 9,332 (45%)

Current vs Prior 7-Day Avg -24.84%

Calls: -7.03%

Puts: -46.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27) $29.56M

Calls: $16.98M (57%)

Puts: $12.58M (43%)

Prior (07/24) $50.69M

Calls: $20.53M (40%)

Puts: $30.16M (60%)

Current vs Prior -41.69%

Calls: -17.28%

Puts: -58.31%

Prior 7-Day Total $384.37M

Calls: $140.79M (37%)

Puts: $243.58M (63%)

Prior 7-Day Average $54.91M

Calls: $20.11M (37%)

Puts: $34.80M (63%)

Current vs Prior 7-Day Avg -46.17%

Calls: -15.57%

Puts: -63.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 0.48

Prior (07/24) 0.76

Current vs Prior -37.10%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -44.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27) 94,243

Calls: 58,613 (62%)

Puts: 35,630 (38%)

Prior (07/24) 113,626

Calls: 68,782 (61%)

Puts: 44,844 (39%)

Current vs Prior -17.06%

Prior 7-Day Total 892,337

Calls: 513,500 (58%)

Puts: 378,837 (42%)

Prior 7-Day Average 127,476

Calls: 73,357 (58%)

Puts: 54,119 (42%)

Current vs Prior 7-Day Avg -26.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.29% | 15.71%19.14% | 25.92%

Prior 7.74% | 16.42%19.87% | 26.71%

Current vs Prior -5.81% | -4.29%-3.69% | -2.94%

Prior 7-Day Avg 6.15% | 11.18%15.32% | 25.78%

Current vs 7-Day Avg +18.57% | +40.55%+24.94% | +0.54%

Prior 7-Day Eod 7.74% | 16.42%19.87% | 26.71%

Current vs 7-Day Eod -5.81% | -4.29%-3.69% | -2.94%

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

Extreme bullish P/C ratio of 0.48 - heavy call buying (10,477 calls vs 5,006 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (58,613 calls vs 35,630 puts) suggests bullish positioning. Declining open interest (down 17%) indicates positions being closed.

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 BULLISH

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 16 of results (avg 8.6%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	49.50	53.00	$51.25	6.8%	10	0.64	28
$340.00	Aug 21	82.00	88.20	$85.10	7.3%	2	0.81	27
$432.50	Aug 21	30.00	32.50	$31.25	8.0%	4	0.47	--
$400.00	Aug 7	36.90	40.00	$38.45	8.1%	29	0.60	139
$460.00	Aug 21	20.70	22.50	$21.60	8.3%	32	0.36	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Sep 4	91.00	98.00	$94.50	7.4%	1	0.69	--
$495.00	Aug 21	90.00	98.00	$94.00	8.5%	2	0.75	2
$495.00	Aug 7	85.00	92.60	$88.80	8.6%	5	0.82	22
$490.00	Aug 21	86.00	94.00	$90.00	8.9%	2	0.74	203
$485.00	Aug 7	77.60	85.00	$81.30	9.1%	2	0.77	37

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. 121 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 31	55.20	63.00	$59.10	13.2%	1	0.94	--
$360.00	Jul 31	50.20	58.00	$54.10	14.4%	2	0.93	4
$367.50	Jul 31	46.10	50.90	$48.50	9.9%	1	0.90	--
$370.00	Jul 31	41.20	49.00	$45.10	17.3%	9	0.88	25
$372.50	Jul 31	40.00	47.00	$43.50	16.1%	3	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 31	69.00	76.20	$72.60	9.9%	1	1.00	35
$465.00	Jul 31	50.00	57.40	$53.70	13.8%	1	0.92	--
$460.00	Jul 31	45.00	53.00	$49.00	16.3%	1	0.90	211
$452.50	Jul 31	38.00	46.00	$42.00	19.0%	1	0.88	--
$455.00	Jul 31	40.10	48.20	$44.15	18.3%	2	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 9.6K, top 772)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 31	1.20	1.65	$1.42	31.7%	772	0.09	643
$420.00	Jul 31	9.90	13.40	$11.65	30.0%	335	0.45	462
$450.00	Jul 31	2.55	3.30	$2.93	25.6%	332	0.17	480
$480.00	Jul 31	0.55	0.90	$0.73	47.9%	326	0.05	117
$440.00	Jul 31	4.20	5.20	$4.70	21.3%	315	0.24	408

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 31	0.50	0.90	$0.70	57.1%	312	0.04	58
$340.00	Jul 31	0.00	1.05	$0.53	198.1%	298	0.03	81
$420.00	Aug 7	31.00	40.00	$35.50	25.4%	249	0.50	94
$360.00	Jul 31	1.15	1.80	$1.48	43.9%	241	0.08	212
$370.00	Jul 31	2.00	3.10	$2.55	43.1%	175	0.12	355

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 10.5%, max 31.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 31	Aug 28	95.3%	83.3%	14.5%	42	36
$370.00	Jul 31	Aug 28	96.0%	86.1%	11.5%	15	25
$400.00	Jul 31	Aug 28	91.5%	84.7%	8.0%	157	471
$375.00	Jul 31	Aug 28	92.0%	85.9%	7.1%	13	5
$397.50	Jul 31	Aug 21	91.6%	87.0%	5.4%	15	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 31	Sep 4	114.0%	86.9%	31.3%	6	65
$490.00	Aug 7	Sep 4	103.3%	80.9%	27.6%	5	14
$340.00	Jul 31	Sep 4	103.3%	84.8%	21.8%	300	85
$480.00	Aug 7	Aug 21	106.9%	88.5%	20.8%	4	--
$495.00	Aug 7	Aug 28	101.4%	84.8%	19.6%	7	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 49.00, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$485.00	Aug 28	$0.15	$4.85	$0.15	32.33	$480.15
$467.50	$470.00	Jul 31	$0.10	$2.40	$0.10	24.00	$467.60
$490.00	$492.50	Jul 31	$0.10	$2.40	$0.10	24.00	$490.10
$470.00	$475.00	Aug 28	$0.20	$4.80	$0.20	24.00	$470.20
$457.50	$460.00	Jul 31	$0.13	$2.37	$0.13	18.23	$457.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$415.00	$410.00	Sep 4	$0.10	$4.90	$0.10	49.00	$414.90
$362.50	$360.00	Jul 31	$0.10	$2.40	$0.10	24.00	$362.40
$372.50	$370.00	Jul 31	$0.10	$2.40	$0.10	24.00	$372.40
$350.00	$345.00	Aug 7	$0.25	$4.75	$0.25	19.00	$349.75
$355.00	$352.50	Jul 31	$0.13	$2.37	$0.13	18.23	$354.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 32.33, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$395.00	$397.50	Jul 31	$2.15	$2.15	$0.35	6.14	$397.15
$402.50	$405.00	Jul 31	$2.15	$2.15	$0.35	6.14	$404.65
$410.00	$412.50	Aug 14	$2.10	$2.10	$0.40	5.25	$412.10
$380.00	$385.00	Jul 31	$4.15	$4.15	$0.85	4.88	$384.15
$375.00	$380.00	Jul 31	$4.05	$4.05	$0.95	4.26	$379.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$455.00	Jul 31	$4.85	$4.85	$0.15	32.33	$455.15
$485.00	$480.00	Aug 7	$4.80	$4.80	$0.20	24.00	$480.20
$415.00	$412.50	Aug 14	$2.40	$2.40	$0.10	24.00	$412.60
$485.00	$465.00	Jul 31	$18.90	$18.90	$1.10	17.18	$466.10
$465.00	$460.00	Jul 31	$4.70	$4.70	$0.30	15.67	$460.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $14.09, cheapest $2.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Jul 31	Aug 7	$5.92	83.7%	101.4%
$490.00	Jul 31	Aug 7	$6.80	86.2%	103.3%
$485.00	Jul 31	Aug 7	$8.60	83.5%	108.4%
$480.00	Jul 31	Aug 7	$8.92	84.7%	106.9%
$475.00	Jul 31	Aug 7	$9.70	82.6%	106.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Aug 21	Aug 28	$2.50	87.0%	86.5%
$490.00	Aug 7	Aug 21	$5.00	103.3%	86.0%
$495.00	Aug 7	Aug 21	$5.20	101.4%	89.9%
$335.00	Jul 31	Aug 7	$5.70	114.0%	120.4%
$480.00	Aug 7	Aug 21	$6.00	106.9%	88.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 6.82% of stock, avg 16.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Jul 31	$14.75	$13.40	$28.15	$384.35	$440.65	6.82%
$405.00	Jul 31	$18.50	$10.00	$28.50	$376.50	$433.50	6.91%
$415.00	Jul 31	$13.15	$15.35	$28.50	$386.50	$443.50	6.91%
$407.50	Jul 31	$17.55	$11.10	$28.65	$378.85	$436.15	6.94%
$422.50	Jul 31	$9.65	$19.40	$29.05	$393.45	$451.55	7.04%
$410.00	Jul 31	$16.15	$13.00	$29.15	$380.85	$439.15	7.06%
$420.00	Jul 31	$11.65	$17.50	$29.15	$390.85	$449.15	7.06%
$402.50	Jul 31	$20.65	$9.70	$30.35	$372.15	$432.85	7.35%
$425.00	Jul 31	$9.00	$21.40	$30.40	$394.60	$455.40	7.37%
$400.00	Jul 31	$21.95	$9.50	$31.45	$368.55	$431.45	7.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.31% of stock, avg 13.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$427.50	$402.50	Jul 31	$8.10	$9.70	$17.80	$384.70	$445.30
$427.50	$405.00	Jul 31	$8.10	$10.00	$18.10	$386.90	$445.60
$425.00	$402.50	Jul 31	$9.00	$9.70	$18.70	$383.80	$443.70
$425.00	$405.00	Jul 31	$9.00	$10.00	$19.00	$386.00	$444.00
$427.50	$407.50	Jul 31	$8.10	$11.10	$19.20	$388.30	$446.70
$422.50	$402.50	Jul 31	$9.65	$9.70	$19.35	$383.15	$441.85
$422.50	$405.00	Jul 31	$9.65	$10.00	$19.65	$385.35	$442.15
$425.00	$407.50	Jul 31	$9.00	$11.10	$20.10	$387.40	$445.10
$422.50	$407.50	Jul 31	$9.65	$11.10	$20.75	$386.75	$443.25
$427.50	$410.00	Jul 31	$8.10	$13.00	$21.10	$388.90	$448.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 49.00, avg credit $4.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/375	410/415	Aug 28	$4.90	$0.10	49.00	$370.10	$414.90
375/380	395/400	Aug 28	$4.90	$0.10	49.00	$375.10	$399.90
335/340	350/360	Aug 14	$9.75	$0.25	39.00	$330.25	$359.75
365/370	410/415	Aug 7	$4.85	$0.15	32.33	$365.15	$414.85
375/380	410/415	Aug 7	$4.85	$0.15	32.33	$375.15	$414.85
335/340	385/390	Aug 14	$4.85	$0.15	32.33	$335.15	$389.85
370/375	400/405	Aug 28	$4.85	$0.15	32.33	$370.15	$404.85
375/380	405/410	Aug 28	$4.85	$0.15	32.33	$375.15	$409.85
335/340	390/395	Aug 14	$4.80	$0.20	24.00	$335.20	$394.80
380/385	400/402	Aug 21	$4.80	$0.20	24.00	$380.20	$404.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$427.50	$430.00	Jul 31	$0.05	$2.45	49.00
$472.50	$475.00	$477.50	Jul 31	$0.05	$2.45	49.00
$465.00	$467.50	$470.00	Jul 31	$0.07	$2.43	34.71
$475.00	$477.50	$480.00	Jul 31	$0.08	$2.42	30.25
$390.00	$392.50	$395.00	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Aug 7	$0.10	$4.90	49.00
$380.00	$385.00	$390.00	Aug 28	$0.10	$4.90	49.00
$372.50	$375.00	$377.50	Jul 31	$0.10	$2.40	24.00
$400.00	$402.50	$405.00	Jul 31	$0.10	$2.40	24.00
$420.00	$422.50	$425.00	Jul 31	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-3.25, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$480.00	1:2	Sep 4	-$12.25	$17.75
$482.50	$485.00	1:2	Jul 31	-$0.07	$2.43
$492.50	$495.00	1:2	Jul 31	-$0.21	$2.29
$490.00	$492.50	1:2	Jul 31	-$0.25	$2.25
$487.50	$490.00	1:2	Jul 31	-$0.42	$2.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$340.00	1:2	Sep 4	-$3.25	$26.75
$370.00	$350.00	1:2	Aug 14	-$5.30	$14.70
$405.00	$380.00	1:2	Sep 4	-$16.95	$8.05
$360.00	$345.00	1:2	Aug 28	-$11.00	$4.00
$365.00	$355.00	1:2	Aug 7	-$6.50	$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 10.18%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Sep 4	$42.00	0.56	0.6%	10.18%	10.73%	8	8
$415.00	Aug 28	$38.00	0.54	0.6%	9.21%	9.76%	1	--
$425.00	Sep 4	$37.00	0.52	3.0%	8.96%	11.94%	1	1
$417.50	Aug 21	$36.00	0.53	1.2%	8.72%	9.88%	1	--
$420.00	Aug 21	$34.10	0.52	1.8%	8.26%	10.02%	80	60
$415.00	Aug 21	$34.00	0.53	0.6%	8.24%	8.79%	6	12
$425.00	Aug 28	$33.10	0.50	3.0%	8.02%	10.99%	1	--
$430.00	Aug 28	$32.50	0.49	4.2%	7.87%	12.06%	4	6
$415.00	Aug 14	$32.20	0.54	0.6%	7.80%	8.35%	9	5
$427.50	Aug 21	$31.90	0.49	3.6%	7.73%	11.31%	4	--

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 10,477

Total Puts 5,006

Put/Call Ratio 0.48

Net Difference 5,471

Prior's Put/Call Breakdown

Total Calls 12,643

Total Puts 9,604

Put/Call Ratio 0.76

Net Difference 3,039

Prior 7-Day Put/Call Summary

Total Calls 78,881

Total Puts 65,325

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