APP 옵션 체인 AppLovin Corporation

만기 Cboe delayed options data · 기준일 06:34 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±4.7% (256.54–281.64) · ATM IV 55.5% · P/C 미결제약정 1.28

콜								행사가	풋
매수호가	질문하기	거래량	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
92.70	102.70				1.00	0.0000	0.000	170	0	0.1500	3	507	174.9%	0.00	0.0000	-0.000
89.80	98.60			166.8%	1.00	0.0000	0.000	175	0	0.1500		388	164.8%	-0.00	0.0000	-0.001
83.60	93.60				1.00	0.0000	0.000	180	0	0.1500		129	155.0%	-0.00	0.0000	-0.001
78.20	87.80				1.00	0.0000	0.000	185	0	5.10		24	263.1%	-0.00	0.0000	-0.001
72.60	82.60				1.00	0.0000	0.000	190	0	4.60		14	244.2%	-0.00	0.0000	-0.002
67.30	77.30				1.00	0.0001	0.000	195	0	4.50	2	17	228.4%	-0.00	0.0001	-0.004
63.00	73.00		10		1.00	0.0001	0.000	200	0	2.60	5	51	112.4%	-0.00	0.0001	-0.006
57.00	67.00				1.00	0.0002	-0.002	205	0	4.30	1	10	197.8%	-0.00	0.0002	-0.009
52.30	62.30				1.00	0.0003	-0.009	210	0	0.9500	18	2	132.1%	-0.00	0.0003	-0.015
47.40	57.40				0.99	0.0006	-0.018	215	0	0.2000		198	95.2%	-0.00	0.0006	-0.025
42.50	52.50		5		0.99	0.0009	-0.034	220	0	0.1000	6	247	79.4%	-0.01	0.0009	-0.040
37.90	47.90				0.99	0.0014	-0.057	225	0.0500	0.1500	59	182	75.1%	-0.01	0.0014	-0.063
37.40	45.60		68		0.98	0.0018	-0.074	227.5	0	0.4000	12	8	81.9%	-0.02	0.0018	-0.079
33.00	43.00	26	57		0.98	0.0023	-0.093	230	0.0500	0.5000	124	351	81.7%	-0.02	0.0023	-0.098
29.80	39.70	34	11		0.97	0.0029	-0.117	232.5	0	0.5500	6	16	76.9%	-0.03	0.0029	-0.122
28.70	38.70	36	4		0.97	0.0036	-0.147	235	0	0.6500	30	156	74.5%	-0.03	0.0036	-0.151
25.70	35.70	180	6		0.96	0.0045	-0.182	237.5	0	0.6000	37	87	68.6%	-0.04	0.0045	-0.185
25.70	33.00	156	18	59.0%	0.95	0.0055	-0.223	240	0.0500	0.8000	188	536	68.5%	-0.05	0.0055	-0.226
23.60	31.40	4	12	74.5%	0.93	0.0067	-0.271	242.5	0.1500	0.9500	107	619	63.5%	-0.07	0.0067	-0.274
21.00	29.00		23	68.9%	0.92	0.0082	-0.326	245	0.3500	0.9000	54	724	63.9%	-0.08	0.0082	-0.329
18.70	26.10	3	20	61.2%	0.90	0.0098	-0.389	247.5	0.5000	1.05	44	641	61.9%	-0.10	0.0098	-0.391
16.40	23.80	22	53	59.5%	0.87	0.0116	-0.457	250	0.8500	1.25	111	817	61.5%	-0.13	0.0116	-0.459
14.40	20.60	6	8	51.9%	0.84	0.0136	-0.529	252.5	1.20	1.75	64	330	62.3%	-0.16	0.0136	-0.532
14.60	19.10	8	43	71.2%	0.81	0.0157	-0.604	255	1.60	2.15	77	730	61.2%	-0.19	0.0157	-0.606
11.80	16.60	3	1	62.1%	0.76	0.0178	-0.677	257.5	1.80	2.55	71	229	57.9%	-0.24	0.0178	-0.679
10.30	14.20	5	102	51.3%	0.72	0.0198	-0.744	260	2.60	3.30	184	586	58.5%	-0.28	0.0198	-0.746
9.60	10.80	5	35	56.7%	0.67	0.0216	-0.801	262.5	3.60	4.20	108	87	60.4%	-0.33	0.0216	-0.803
8.00	9.90	119	152	59.6%	0.61	0.0230	-0.843	265	3.70	5.40	103	341	57.4%	-0.39	0.0230	-0.845
6.90	7.90	41	46	58.1%	0.55	0.0239	-0.866	267.5	4.30	6.00	16	226	52.9%	-0.45	0.0240	-0.868
5.40	6.50	176	164	56.3%	0.49	0.0243	-0.869	270	6.00	7.20	83	817	54.7%	-0.51	0.0243	-0.870
4.50	5.10	1,174	147	57.6%	0.43	0.0240	-0.849	272.5	6.80	9.30	62	102	55.1%	-0.57	0.0241	-0.851
3.80	4.60	457	145	59.0%	0.37	0.0232	-0.810	275	8.60	10.70	36	366	55.4%	-0.63	0.0233	-0.811
3.00	3.80	100	84	59.1%	0.32	0.0219	-0.754	277.5	9.20	14.30	5	123	59.3%	-0.68	0.0220	-0.755
2.35	2.95	921	629	58.5%	0.27	0.0202	-0.686	280	12.90	13.90	38	379	57.6%	-0.73	0.0203	-0.687
1.65	2.30	105	182	57.2%	0.22	0.0182	-0.612	282.5	13.50	16.00	3	72	50.2%	-0.78	0.0183	-0.612
1.30	1.70	342	618	57.0%	0.18	0.0161	-0.535	285	14.70	18.60	17	149	46.7%	-0.82	0.0162	-0.535
0.8000	1.55	192	155	57.6%	0.15	0.0140	-0.460	287.5	15.40	23.20	1	28	54.2%	-0.85	0.0141	-0.459
0.8000	1.05	397	437	58.4%	0.12	0.0120	-0.390	290	19.30	23.60	24	339	52.2%	-0.88	0.0121	-0.389
0.6000	0.7000	40	58	57.5%	0.10	0.0102	-0.327	292.5	23.00	26.40	3	36	70.7%	-0.90	0.0102	-0.325
0.4500	0.6000	168	200	58.1%	0.08	0.0085	-0.271	295	23.20	30.10	27	312	65.4%	-0.92	0.0086	-0.269
0.3500	0.5000	25	62	59.3%	0.06	0.0071	-0.223	297.5	27.20	29.70	13	60	46.1%	-0.94	0.0071	-0.221
0.3000	0.4500	331	831	60.6%	0.05	0.0058	-0.182	300	28.30	36.30	28	205	86.7%	-0.95	0.0058	-0.180
0.1500	0.7500	30	194	68.6%	0.04	0.0048	-0.148	302.5	30.70	40.60		2	104.9%	-0.96	0.0048	-0.145
0.1000	0.3000	77	228	62.4%	0.03	0.0039	-0.120	305	32.10	41.10	14	93	81.1%	-0.97	0.0039	-0.117
0.1000	0.3500	1	41	67.0%	0.02	0.0032	-0.097	307.5	35.90	45.80		3	117.5%	-0.98	0.0032	-0.093
0.1000	0.1500	20	906	64.2%	0.02	0.0026	-0.079	310	37.60	43.60	1	207		-0.98	0.0026	-0.074
0	0.4500	5	54	76.1%	0.02	0.0021	-0.063	312.5	39.40	48.60		30	90.1%	-0.99	0.0022	-0.058
0	0.4000	30	188	75.4%	0.01	0.0017	-0.051	315	42.50	51.10	1	40	101.8%	-0.99	0.0018	-0.046
0	0.9500		3	91.1%	0.01	0.0014	-0.041	317.5	45.80	55.80			134.9%	-0.99	0.0014	-0.036
0.0500	0.1000	64	411	71.2%	0.01	0.0011	-0.033	320	47.20	56.00	1	41	104.0%	-0.99	0.0012	-0.029
0	1.30		3	104.0%	0.01	0.0009	-0.027	322.5	50.80	60.70			142.7%	-1.00	0.0009	-0.023
0	0.1500	106	299	76.7%	0.01	0.0007	-0.022	325	54.70	61.00		64	139.7%	-1.00	0.0007	-0.019
0	1.35		4	111.8%	0.00	0.0006	-0.018	327.5	57.50	65.40			162.5%	-1.00	0.0006	-0.016
0	0.1500	7	434	82.0%	0.00	0.0005	-0.015	330	60.00	66.00	1	59	150.5%	-1.00	0.0004	-0.014
0	0.5500		83	101.3%	0.00	0.0004	-0.012	332.5	62.70	71.00	20		177.2%	-1.00	0.0003	-0.013
0	0.3000		130	95.4%	0.00	0.0003	-0.010	335	65.00	71.00	35	18	158.4%	-1.00	0.0002	-0.012
0	0.4000	1	155	105.0%	0.00	0.0002	-0.007	340	69.70	77.70	2	2	178.8%	-1.00	0.0001	-0.011
0	0.5500	1	133	115.8%	0.00	0.0001	-0.004	345	75.10	81.00	17		174.3%	-1.00	0.0000	-0.010
0	2.75	1	156	108.8%	0.00	0.0001	-0.003	350	78.50	88.40			189.4%	-1.00	0.0000	-0.010
0	0.6000		19	128.4%	0.00	0.0001	-0.002	355	83.20	93.20			191.7%	-1.00	0.0000	-0.010
0	2.60	10	76	99.6%	0.00	0.0000	-0.002	360	89.00	98.50			209.4%	-1.00	0.0000	-0.010
0	0.5500		73	137.2%	0.00	0.0000	-0.001	365	93.40	103.40			209.5%	-1.00	0.0000	-0.010
0	0.0500		114	107.9%	0.00	0.0000	-0.001	370	98.50	108.40			217.3%	-1.00	0.0000	-0.010
0	0.4000	1	53	141.0%	0.00	0.0000	-0.001	375	101.00	113.30			192.4%	-1.00	0.0000	-0.010
0	0.3500		112	143.3%	0.00	0.0000	-0.000	380	106.20	118.50			204.1%	-1.00	0.0000	-0.010
0	0.6500		106	160.8%	0.00	0.0000	-0.000	385	109.10	123.50			170.2%	-1.00	0.0000	-0.010
0	0.0500		50	123.7%	0.00	0.0000	-0.000	390	114.00	128.50			172.2%	-1.00	0.0000	-0.010
0	1.00		8	181.5%	0.00	0.0000	-0.000	395	121.30	133.50			222.8%	-1.00	0.0000	-0.010
0	0.0500		132	131.2%	0.00	0.0000	-0.000	400	126.30	136.00			174.8%	-1.00	0.0000	-0.010

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Oct 23, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

APP 옵션 체인 AppLovin Corporation

변동성 스마일 — Oct 23, 2026

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재