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 ±8.9% (244.58–292.18) · ATM IV 56.9% · P/C open interest 1.16
| 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 | |
| 92.50 | 102.50 | 135.1% | 1.00 | 0.0001 | -0.009 | 170 | 0 | 2.65 | 8 | 142.5% | -0.00 | 0.0001 | -0.009 | |||
| 87.50 | 97.50 | 127.4% | 1.00 | 0.0002 | -0.012 | 175 | 0 | 4.30 | 150.2% | -0.00 | 0.0002 | -0.012 | ||||
| 82.40 | 92.40 | 117.5% | 1.00 | 0.0003 | -0.016 | 180 | 0 | 4.30 | 141.9% | -0.00 | 0.0003 | -0.017 | ||||
| 77.40 | 87.40 | 110.3% | 0.99 | 0.0004 | -0.022 | 185 | 0 | 4.30 | 1 | 133.9% | -0.01 | 0.0004 | -0.022 | |||
| 72.70 | 82.10 | 103.3% | 0.99 | 0.0006 | -0.030 | 190 | 0 | 3.60 | 4 | 120.7% | -0.01 | 0.0006 | -0.030 | |||
| 68.00 | 77.10 | 99.7% | 0.99 | 0.0008 | -0.040 | 195 | 0 | 1.10 | 2 | 25 | 88.4% | -0.01 | 0.0008 | -0.040 | ||
| 62.90 | 72.20 | 1 | 11 | 92.8% | 0.98 | 0.0011 | -0.053 | 200 | 0 | 0.9000 | 9 | 194 | 79.5% | -0.02 | 0.0011 | -0.053 |
| 57.90 | 67.20 | 86.1% | 0.98 | 0.0015 | -0.069 | 205 | 0 | 0.7000 | 25 | 70.5% | -0.02 | 0.0015 | -0.069 | |||
| 53.10 | 62.40 | 82.8% | 0.97 | 0.0020 | -0.089 | 210 | 0 | 0.6000 | 1 | 15 | 63.3% | -0.03 | 0.0020 | -0.089 | ||
| 47.90 | 57.40 | 1 | 74.6% | 0.96 | 0.0027 | -0.113 | 215 | 0 | 0.9500 | 1 | 53 | 62.8% | -0.04 | 0.0027 | -0.113 | |
| 43.50 | 53.20 | 1 | 77.3% | 0.94 | 0.0035 | -0.141 | 220 | 0.4500 | 1.40 | 54 | 458 | 65.7% | -0.06 | 0.0035 | -0.142 | |
| 40.50 | 48.40 | 4 | 81.4% | 0.92 | 0.0044 | -0.174 | 225 | 0 | 2.10 | 44 | 250 | 61.4% | -0.08 | 0.0044 | -0.175 | |
| 33.80 | 43.20 | 3 | 65.0% | 0.89 | 0.0055 | -0.211 | 230 | 1.05 | 2.20 | 36 | 404 | 62.0% | -0.11 | 0.0055 | -0.212 | |
| 31.70 | 39.20 | 1 | 74.1% | 0.86 | 0.0067 | -0.250 | 235 | 1.10 | 2.45 | 208 | 348 | 56.7% | -0.14 | 0.0068 | -0.252 | |
| 27.30 | 33.10 | 1 | 26 | 64.3% | 0.83 | 0.0081 | -0.291 | 240 | 2.05 | 3.70 | 303 | 484 | 59.0% | -0.18 | 0.0081 | -0.293 |
| 23.70 | 31.10 | 58.2% | 0.80 | 0.0087 | -0.312 | 242.5 | 3.00 | 5.40 | 38 | 18 | 64.5% | -0.20 | 0.0088 | -0.313 | ||
| 23.70 | 28.80 | 10 | 63.1% | 0.78 | 0.0094 | -0.332 | 245 | 2.45 | 5.00 | 50 | 411 | 57.2% | -0.22 | 0.0094 | -0.333 | |
| 20.90 | 25.70 | 56.1% | 0.76 | 0.0100 | -0.350 | 247.5 | 2.55 | 5.80 | 9 | 7 | 56.0% | -0.25 | 0.0101 | -0.352 | ||
| 20.00 | 22.90 | 38 | 55.7% | 0.73 | 0.0107 | -0.368 | 250 | 5.00 | 5.30 | 165 | 1,662 | 57.5% | -0.27 | 0.0107 | -0.370 | |
| 18.50 | 23.60 | 1 | 1 | 63.0% | 0.70 | 0.0112 | -0.384 | 252.5 | 3.10 | 7.50 | 7 | 15 | 53.9% | -0.30 | 0.0113 | -0.386 |
| 13.90 | 22.30 | 4 | 55.7% | 0.67 | 0.0118 | -0.398 | 255 | 5.50 | 7.90 | 24 | 300 | 56.9% | -0.33 | 0.0118 | -0.401 | |
| 12.30 | 19.80 | 1 | 53.2% | 0.64 | 0.0122 | -0.410 | 257.5 | 6.20 | 10.20 | 2 | 104 | 59.7% | -0.36 | 0.0123 | -0.413 | |
| 11.00 | 19.20 | 11 | 82 | 55.8% | 0.61 | 0.0126 | -0.420 | 260 | 7.00 | 11.10 | 135 | 663 | 58.6% | -0.39 | 0.0127 | -0.422 |
| 11.30 | 14.80 | 5 | 9 | 52.5% | 0.58 | 0.0130 | -0.427 | 262.5 | 6.60 | 14.00 | 3 | 15 | 59.2% | -0.42 | 0.0130 | -0.429 |
| 11.00 | 13.20 | 29 | 53 | 54.2% | 0.54 | 0.0132 | -0.431 | 265 | 8.30 | 12.80 | 28 | 296 | 54.5% | -0.46 | 0.0132 | -0.433 |
| 10.20 | 12.30 | 14 | 23 | 56.0% | 0.51 | 0.0133 | -0.432 | 267.5 | 11.20 | 13.90 | 16 | 27 | 57.9% | -0.49 | 0.0134 | -0.435 |
| 9.00 | 11.00 | 75 | 143 | 55.4% | 0.48 | 0.0133 | -0.430 | 270 | 12.20 | 14.70 | 94 | 815 | 55.5% | -0.52 | 0.0134 | -0.433 |
| 6.70 | 10.30 | 26 | 29 | 53.1% | 0.45 | 0.0132 | -0.426 | 272.5 | 14.00 | 17.10 | 26 | 16 | 58.6% | -0.56 | 0.0133 | -0.429 |
| 5.90 | 9.50 | 17 | 98 | 53.8% | 0.41 | 0.0131 | -0.419 | 275 | 13.30 | 18.40 | 63 | 503 | 52.5% | -0.59 | 0.0132 | -0.422 |
| 6.70 | 8.30 | 100 | 114 | 57.2% | 0.38 | 0.0128 | -0.409 | 277.5 | 14.60 | 21.90 | 74 | 75 | 56.4% | -0.62 | 0.0129 | -0.412 |
| 5.20 | 7.50 | 146 | 254 | 55.5% | 0.35 | 0.0125 | -0.398 | 280 | 16.50 | 22.20 | 90 | 543 | 53.2% | -0.65 | 0.0126 | -0.401 |
| 3.80 | 7.60 | 73 | 76 | 55.9% | 0.32 | 0.0121 | -0.384 | 282.5 | 18.00 | 24.40 | 77 | 83 | 53.6% | -0.68 | 0.0122 | -0.387 |
| 4.40 | 5.00 | 185 | 298 | 54.0% | 0.30 | 0.0116 | -0.369 | 285 | 22.20 | 25.70 | 46 | 177 | 58.6% | -0.71 | 0.0117 | -0.372 |
| 2.10 | 5.20 | 39 | 35 | 51.2% | 0.27 | 0.0111 | -0.352 | 287.5 | 21.70 | 29.40 | 17 | 22 | 56.9% | -0.74 | 0.0112 | -0.356 |
| 2.45 | 5.10 | 170 | 272 | 55.2% | 0.25 | 0.0105 | -0.335 | 290 | 26.40 | 30.70 | 22 | 306 | 63.2% | -0.76 | 0.0107 | -0.339 |
| 1.00 | 3.80 | 9 | 10 | 49.0% | 0.22 | 0.0100 | -0.317 | 292.5 | 25.70 | 31.70 | 1 | 3 | 51.3% | -0.78 | 0.0101 | -0.321 |
| 1.55 | 3.10 | 33 | 169 | 51.3% | 0.20 | 0.0094 | -0.298 | 295 | 26.80 | 35.40 | 103 | 119 | 53.4% | -0.81 | 0.0095 | -0.302 |
| 1.05 | 4.10 | 19 | 52 | 55.9% | 0.18 | 0.0088 | -0.280 | 297.5 | 31.70 | 36.10 | 20 | 28 | 58.5% | -0.82 | 0.0089 | -0.284 |
| 1.90 | 2.30 | 268 | 627 | 54.9% | 0.16 | 0.0082 | -0.262 | 300 | 34.20 | 40.70 | 55 | 355 | 68.7% | -0.84 | 0.0083 | -0.266 |
| 1.40 | 2.25 | 49 | 259 | 57.5% | 0.13 | 0.0070 | -0.226 | 305 | 36.10 | 43.10 | 2 | 44 | 49.3% | -0.88 | 0.0072 | -0.231 |
| 0.2500 | 1.95 | 50 | 319 | 54.6% | 0.11 | 0.0060 | -0.193 | 310 | 39.80 | 49.70 | 4 | 59 | 55.6% | -0.90 | 0.0061 | -0.198 |
| 0.5500 | 1.85 | 18 | 261 | 60.1% | 0.08 | 0.0050 | -0.163 | 315 | 44.20 | 53.30 | 83 | -0.92 | 0.0051 | -0.169 | ||
| 0.6000 | 1.45 | 95 | 624 | 61.9% | 0.07 | 0.0042 | -0.137 | 320 | 49.10 | 58.70 | 77 | 43.1% | -0.94 | 0.0042 | -0.142 | |
| 0 | 0.7000 | 54 | 419 | 53.6% | 0.05 | 0.0034 | -0.115 | 325 | 54.40 | 64.40 | 1 | 22 | 62.4% | -0.96 | 0.0035 | -0.118 |
| 0 | 0.6000 | 20 | 310 | 55.5% | 0.04 | 0.0028 | -0.095 | 330 | 58.80 | 68.40 | 3 | 88 | -0.97 | 0.0028 | -0.096 | |
| 0.0500 | 0.9000 | 7 | 313 | 63.4% | 0.03 | 0.0023 | -0.079 | 335 | 63.10 | 73.10 | 8 | -0.98 | 0.0023 | -0.078 | ||
| 0 | 0.6000 | 11 | 131 | 61.8% | 0.03 | 0.0019 | -0.065 | 340 | 70.60 | 77.20 | 37 | 54.9% | -0.98 | 0.0018 | -0.061 | |
| 0 | 1.45 | 116 | 75.3% | 0.02 | 0.0015 | -0.054 | 345 | 73.80 | 82.20 | 4 | -0.99 | 0.0014 | -0.048 | |||
| 0.1000 | 0.4000 | 52 | 562 | 66.1% | 0.02 | 0.0012 | -0.045 | 350 | 78.80 | 87.20 | 15 | -0.99 | 0.0011 | -0.036 | ||
| 0 | 1.65 | 93 | 83.9% | 0.01 | 0.0010 | -0.037 | 355 | 83.70 | 92.20 | 1 | -0.99 | 0.0008 | -0.027 | |||
| 0 | 0.3000 | 18 | 411 | 66.9% | 0.01 | 0.0008 | -0.030 | 360 | 88.70 | 97.20 | 1 | -1.00 | 0.0006 | -0.019 | ||
| 0 | 0.8500 | 51 | 80.6% | 0.01 | 0.0007 | -0.025 | 365 | 93.70 | 102.20 | -1.00 | 0.0004 | -0.014 | ||||
| 0 | 0.8500 | 66 | 83.5% | 0.01 | 0.0006 | -0.021 | 370 | 98.70 | 107.20 | -1.00 | 0.0003 | -0.010 | ||||
| 0 | 0.2500 | 25 | 97 | 73.0% | 0.01 | 0.0005 | -0.017 | 375 | 103.70 | 113.50 | -1.00 | 0.0002 | -0.006 | |||
| 0 | 1.00 | 70 | 91.3% | 0.00 | 0.0004 | -0.015 | 380 | 106.80 | 122.20 | 101.0% | -1.00 | 0.0002 | -0.005 | |||
| 0 | 0.3500 | 1 | 48 | 81.1% | 0.00 | 0.0003 | -0.012 | 385 | 111.50 | 127.30 | 101.6% | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.8500 | 55 | 94.3% | 0.00 | 0.0002 | -0.010 | 390 | 118.70 | 127.20 | -1.00 | 0.0001 | -0.002 | ||||
| 0 | 0.3000 | 12 | 84.2% | 0.00 | 0.0002 | -0.009 | 395 | 121.50 | 136.50 | 92.2% | -1.00 | 0.0001 | -0.001 | |||
| 0 | 0.2500 | 573 | 86.5% | 0.00 | 0.0002 | -0.007 | 400 | 128.60 | 139.00 | -1.00 | 0.0000 | -0.001 | ||||
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 30, 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