APP optieketen AppLovin Corporation
Cboe delayed options data · per 12:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±5.7% (253.18–283.58) · ATM IV 51.1% · P/C open interest 1.28
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 91.70 | 101.60 | 157.5% | 1.00 | 0.0000 | -0.001 | 170 | 0 | 0.2000 | 546 | 507 | 134.2% | -0.00 | 0.0000 | -0.001 | ||
| 87.50 | 97.50 | 185.5% | 1.00 | 0.0000 | -0.002 | 175 | 0 | 0.2000 | 528 | 388 | 126.3% | -0.00 | 0.0000 | -0.002 | ||
| 82.50 | 92.30 | 171.8% | 1.00 | 0.0001 | -0.003 | 180 | 0 | 0.2000 | 129 | 129 | 118.6% | -0.00 | 0.0001 | -0.003 | ||
| 77.70 | 87.00 | 159.9% | 1.00 | 0.0001 | -0.005 | 185 | 0 | 1.00 | 48 | 24 | 140.2% | -0.00 | 0.0001 | -0.005 | ||
| 72.60 | 82.40 | 154.4% | 1.00 | 0.0002 | -0.008 | 190 | 0 | 1.05 | 14 | 133.5% | -0.00 | 0.0002 | -0.008 | |||
| 67.80 | 77.60 | 149.6% | 1.00 | 0.0002 | -0.011 | 195 | 0 | 0.3000 | 2 | 17 | 104.0% | -0.00 | 0.0002 | -0.011 | ||
| 63.10 | 71.60 | 10 | 10 | 130.7% | 1.00 | 0.0004 | -0.017 | 200 | 0 | 0.6500 | 42 | 51 | 89.6% | -0.00 | 0.0004 | -0.017 |
| 58.10 | 67.40 | 130.9% | 0.99 | 0.0006 | -0.025 | 205 | 0 | 0.4500 | 10 | 10 | 92.6% | -0.01 | 0.0006 | -0.025 | ||
| 52.60 | 62.60 | 117.9% | 0.99 | 0.0009 | -0.037 | 210 | 0 | 0.4500 | 15 | 2 | 85.2% | -0.01 | 0.0009 | -0.037 | ||
| 48.30 | 57.70 | 116.3% | 0.99 | 0.0013 | -0.054 | 215 | 0 | 0.2500 | 20 | 198 | 71.4% | -0.01 | 0.0013 | -0.054 | ||
| 42.10 | 52.10 | 3 | 5 | 88.1% | 0.98 | 0.0019 | -0.078 | 220 | 0 | 0.6000 | 245 | 247 | 74.1% | -0.02 | 0.0019 | -0.078 |
| 37.70 | 46.10 | 74.4% | 0.97 | 0.0028 | -0.111 | 225 | 0.0500 | 0.6000 | 206 | 182 | 67.7% | -0.03 | 0.0028 | -0.111 | ||
| 34.90 | 43.00 | 180 | 68 | 51.5% | 0.96 | 0.0034 | -0.131 | 227.5 | 0 | 0.8500 | 9 | 8 | 67.3% | -0.04 | 0.0034 | -0.131 |
| 35.00 | 40.50 | 210 | 57 | 83.4% | 0.95 | 0.0041 | -0.154 | 230 | 0.3000 | 0.6000 | 232 | 351 | 64.2% | -0.05 | 0.0041 | -0.154 |
| 30.80 | 40.60 | 30 | 11 | 85.4% | 0.94 | 0.0049 | -0.180 | 232.5 | 0 | 0.7500 | 2 | 16 | 58.2% | -0.06 | 0.0049 | -0.180 |
| 28.00 | 38.00 | 10 | 4 | 77.8% | 0.93 | 0.0058 | -0.209 | 235 | 0.3500 | 0.8500 | 67 | 156 | 60.1% | -0.07 | 0.0058 | -0.210 |
| 25.20 | 33.30 | 30 | 6 | 50.6% | 0.92 | 0.0068 | -0.241 | 237.5 | 0.5500 | 2.30 | 71 | 87 | 70.2% | -0.08 | 0.0068 | -0.242 |
| 23.00 | 31.00 | 26 | 18 | 52.5% | 0.90 | 0.0079 | -0.277 | 240 | 0.9500 | 1.15 | 398 | 536 | 60.3% | -0.10 | 0.0079 | -0.277 |
| 22.40 | 26.30 | 8 | 12 | 45.3% | 0.88 | 0.0091 | -0.314 | 242.5 | 0.8000 | 1.55 | 588 | 619 | 57.0% | -0.12 | 0.0091 | -0.315 |
| 18.30 | 26.60 | 14 | 23 | 51.3% | 0.85 | 0.0104 | -0.354 | 245 | 1.35 | 1.85 | 639 | 724 | 58.2% | -0.15 | 0.0104 | -0.355 |
| 17.00 | 22.60 | 6 | 20 | 44.7% | 0.83 | 0.0118 | -0.394 | 247.5 | 1.85 | 2.45 | 491 | 641 | 58.4% | -0.17 | 0.0118 | -0.395 |
| 17.10 | 20.00 | 3 | 53 | 54.4% | 0.80 | 0.0132 | -0.434 | 250 | 2.35 | 2.70 | 511 | 817 | 57.9% | -0.20 | 0.0132 | -0.436 |
| 12.30 | 18.00 | 8 | 8 | 39.8% | 0.76 | 0.0146 | -0.473 | 252.5 | 2.75 | 3.40 | 103 | 330 | 56.9% | -0.24 | 0.0147 | -0.475 |
| 13.00 | 15.90 | 5 | 43 | 51.4% | 0.72 | 0.0160 | -0.509 | 255 | 3.30 | 4.00 | 238 | 730 | 56.6% | -0.28 | 0.0160 | -0.511 |
| 8.80 | 17.00 | 1 | 52.8% | 0.68 | 0.0172 | -0.540 | 257.5 | 3.50 | 4.80 | 30 | 229 | 53.8% | -0.32 | 0.0172 | -0.543 | |
| 7.00 | 12.90 | 7 | 102 | 42.9% | 0.64 | 0.0182 | -0.566 | 260 | 4.80 | 6.00 | 320 | 586 | 55.9% | -0.36 | 0.0183 | -0.568 |
| 6.30 | 11.90 | 15 | 35 | 47.7% | 0.59 | 0.0190 | -0.583 | 262.5 | 3.20 | 6.60 | 83 | 87 | 45.1% | -0.41 | 0.0191 | -0.586 |
| 8.20 | 10.10 | 49 | 152 | 57.4% | 0.54 | 0.0195 | -0.593 | 265 | 6.50 | 7.50 | 191 | 341 | 52.1% | -0.46 | 0.0196 | -0.596 |
| 4.90 | 7.80 | 28 | 46 | 46.3% | 0.49 | 0.0197 | -0.593 | 267.5 | 8.10 | 9.60 | 220 | 226 | 56.0% | -0.51 | 0.0198 | -0.596 |
| 5.90 | 6.70 | 60 | 164 | 53.7% | 0.44 | 0.0196 | -0.584 | 270 | 9.10 | 12.40 | 309 | 817 | 59.4% | -0.56 | 0.0197 | -0.587 |
| 4.20 | 5.60 | 48 | 147 | 50.7% | 0.40 | 0.0192 | -0.567 | 272.5 | 9.80 | 14.60 | 58 | 102 | 59.0% | -0.61 | 0.0193 | -0.570 |
| 2.50 | 4.80 | 76 | 145 | 47.7% | 0.35 | 0.0185 | -0.543 | 275 | 11.90 | 15.10 | 126 | 366 | 56.6% | -0.65 | 0.0186 | -0.546 |
| 3.40 | 3.90 | 85 | 84 | 53.2% | 0.31 | 0.0175 | -0.512 | 277.5 | 13.90 | 18.30 | 46 | 123 | 63.2% | -0.70 | 0.0176 | -0.515 |
| 2.65 | 3.20 | 489 | 629 | 52.5% | 0.27 | 0.0164 | -0.476 | 280 | 15.60 | 18.90 | 172 | 379 | 58.1% | -0.74 | 0.0165 | -0.479 |
| 2.10 | 2.75 | 148 | 182 | 53.0% | 0.23 | 0.0151 | -0.438 | 282.5 | 17.90 | 23.20 | 42 | 72 | 69.6% | -0.77 | 0.0152 | -0.441 |
| 1.60 | 2.65 | 201 | 618 | 54.6% | 0.20 | 0.0138 | -0.398 | 285 | 19.90 | 22.70 | 13 | 149 | 59.5% | -0.81 | 0.0139 | -0.401 |
| 0 | 1.95 | 139 | 155 | 45.7% | 0.17 | 0.0124 | -0.358 | 287.5 | 20.80 | 25.20 | 3 | 28 | 55.8% | -0.84 | 0.0125 | -0.361 |
| 0.9500 | 1.40 | 183 | 437 | 52.0% | 0.14 | 0.0111 | -0.319 | 290 | 24.30 | 27.70 | 28 | 339 | 65.1% | -0.86 | 0.0111 | -0.322 |
| 0.7000 | 1.10 | 67 | 58 | 51.7% | 0.12 | 0.0098 | -0.282 | 292.5 | 23.60 | 29.60 | 9 | 36 | 42.1% | -0.88 | 0.0098 | -0.284 |
| 0.6000 | 1.10 | 75 | 200 | 54.2% | 0.10 | 0.0086 | -0.248 | 295 | 27.40 | 33.80 | 73 | 312 | 68.6% | -0.90 | 0.0086 | -0.250 |
| 0 | 0.7500 | 38 | 62 | 48.0% | 0.08 | 0.0075 | -0.216 | 297.5 | 29.30 | 36.20 | 9 | 60 | 68.0% | -0.92 | 0.0075 | -0.218 |
| 0.5000 | 0.5500 | 441 | 831 | 54.4% | 0.07 | 0.0065 | -0.188 | 300 | 32.80 | 37.00 | 41 | 205 | 66.5% | -0.93 | 0.0065 | -0.189 |
| 0.2500 | 0.5500 | 76 | 194 | 54.3% | 0.06 | 0.0056 | -0.162 | 302.5 | 31.40 | 40.50 | 2 | -0.95 | 0.0056 | -0.162 | ||
| 0.3500 | 0.4500 | 88 | 228 | 57.1% | 0.05 | 0.0048 | -0.140 | 305 | 37.30 | 43.60 | 3 | 93 | 81.0% | -0.96 | 0.0048 | -0.139 |
| 0 | 0.4000 | 18 | 41 | 53.0% | 0.04 | 0.0041 | -0.120 | 307.5 | 36.30 | 45.00 | 3 | -0.96 | 0.0040 | -0.119 | ||
| 0.2000 | 0.3500 | 73 | 906 | 58.4% | 0.03 | 0.0035 | -0.103 | 310 | 38.80 | 48.60 | 4 | 207 | -0.97 | 0.0034 | -0.101 | |
| 0.1000 | 0.5000 | 6 | 54 | 61.9% | 0.03 | 0.0030 | -0.088 | 312.5 | 41.30 | 49.80 | 30 | -0.98 | 0.0029 | -0.085 | ||
| 0.1500 | 0.3000 | 19 | 188 | 61.4% | 0.02 | 0.0025 | -0.075 | 315 | 43.80 | 53.40 | 4 | 40 | -0.98 | 0.0024 | -0.071 | |
| 0.0500 | 0.4000 | 3 | 3 | 63.8% | 0.02 | 0.0022 | -0.064 | 317.5 | 46.20 | 55.20 | -0.98 | 0.0020 | -0.060 | |||
| 0 | 0.2500 | 397 | 411 | 60.7% | 0.02 | 0.0018 | -0.055 | 320 | 48.70 | 58.60 | 1 | 41 | -0.99 | 0.0017 | -0.050 | |
| 0 | 0.3500 | 3 | 65.9% | 0.01 | 0.0016 | -0.047 | 322.5 | 49.90 | 59.90 | -0.99 | 0.0014 | -0.041 | ||||
| 0.0500 | 0.2000 | 118 | 299 | 65.0% | 0.01 | 0.0013 | -0.040 | 325 | 53.70 | 63.00 | 18 | 64 | -0.99 | 0.0012 | -0.034 | |
| 0 | 0.3500 | 4 | 70.4% | 0.01 | 0.0011 | -0.034 | 327.5 | 55.10 | 65.10 | -0.99 | 0.0010 | -0.028 | ||||
| 0.0500 | 0.2500 | 2 | 434 | 71.0% | 0.01 | 0.0010 | -0.029 | 330 | 58.70 | 68.50 | 3 | 59 | -0.99 | 0.0008 | -0.023 | |
| 0 | 0.2500 | 1 | 83 | 71.3% | 0.01 | 0.0008 | -0.025 | 332.5 | 60.40 | 70.30 | -1.00 | 0.0007 | -0.019 | |||
| 0 | 0.2500 | 130 | 73.4% | 0.01 | 0.0007 | -0.021 | 335 | 63.70 | 73.30 | 18 | 18 | -1.00 | 0.0006 | -0.016 | ||
| 0.0500 | 0.2000 | 135 | 155 | 77.4% | 0.00 | 0.0005 | -0.016 | 340 | 67.60 | 77.10 | 2 | -1.00 | 0.0004 | -0.010 | ||
| 0 | 0.1000 | 51 | 133 | 73.0% | 0.00 | 0.0004 | -0.012 | 345 | 73.20 | 83.20 | -1.00 | 0.0003 | -0.007 | |||
| 0 | 0.1500 | 156 | 80.1% | 0.00 | 0.0003 | -0.009 | 350 | 77.80 | 87.70 | -1.00 | 0.0002 | -0.005 | ||||
| 0 | 0.1000 | 1 | 19 | 80.0% | 0.00 | 0.0002 | -0.006 | 355 | 83.20 | 92.40 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.1500 | 1 | 76 | 87.2% | 0.00 | 0.0001 | -0.005 | 360 | 86.80 | 96.80 | -1.00 | 0.0001 | -0.002 | |||
| 0 | 0.1500 | 73 | 90.7% | 0.00 | 0.0001 | -0.004 | 365 | 92.60 | 102.60 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.1500 | 1 | 114 | 90.1% | 0.00 | 0.0001 | -0.003 | 370 | 97.80 | 107.80 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.1000 | 53 | 93.3% | 0.00 | 0.0001 | -0.002 | 375 | 101.50 | 114.40 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.1000 | 112 | 96.5% | 0.00 | 0.0000 | -0.002 | 380 | 106.70 | 122.30 | 139.7% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.4500 | 106 | 118.6% | 0.00 | 0.0000 | -0.001 | 385 | 111.50 | 125.20 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.2500 | 2 | 50 | 113.5% | 0.00 | 0.0000 | -0.001 | 390 | 116.60 | 131.50 | 127.8% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 1.40 | 8 | 148.4% | 0.00 | 0.0000 | -0.001 | 395 | 121.50 | 135.00 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.3500 | 132 | 124.9% | 0.00 | 0.0000 | -0.001 | 400 | 126.50 | 142.30 | 151.9% | -1.00 | 0.0000 | -0.000 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 23, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs