APP catena di opzioni AppLovin Corporation

Scadenza Cboe delayed options data · aggiornato al 12:33 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±18.6% (218.48–318.28) · ATM IV 84.2% · P/C open interest 1.38

CALL								Strike	PUT
Bid	Chiedi	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		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
93.50	103.50			104.7%	0.97	0.0010	-0.084	170	0.5000	1.10	6	19	91.7%	-0.03	0.0010	-0.084
88.90	98.50			101.6%	0.96	0.0012	-0.099	175	0.6000	1.30	4	51	89.5%	-0.04	0.0012	-0.099
85.30	94.30			108.0%	0.95	0.0014	-0.116	180	1.15	1.50	10	33	90.3%	-0.05	0.0014	-0.116
80.00	89.90			103.3%	0.94	0.0017	-0.134	185	1.45	2.50	5	22	93.2%	-0.06	0.0017	-0.134
75.20	85.00			98.6%	0.93	0.0020	-0.153	190	0.8500	3.00	4	13	92.6%	-0.07	0.0020	-0.154
70.60	80.60			96.7%	0.92	0.0023	-0.174	195	2.20	3.10		35	88.9%	-0.08	0.0023	-0.175
66.00	75.50			91.8%	0.90	0.0026	-0.197	200	2.75	4.40	8	75	90.8%	-0.10	0.0026	-0.197
63.10	70.40			92.8%	0.89	0.0030	-0.219	205	2.35	6.30		6	90.3%	-0.11	0.0030	-0.220
58.80	63.30	2	3	82.1%	0.87	0.0033	-0.243	210	2.40	7.30		32	87.8%	-0.13	0.0033	-0.244
52.70	62.20			84.8%	0.85	0.0037	-0.266	215	2.90	7.70		23	84.4%	-0.15	0.0037	-0.267
51.30	57.70			89.5%	0.83	0.0041	-0.290	220	5.40	7.90	396	417	85.7%	-0.18	0.0041	-0.291
47.80	54.50			90.9%	0.80	0.0044	-0.312	225	6.60	9.20		21	85.5%	-0.20	0.0044	-0.314
43.40	50.90			88.5%	0.78	0.0048	-0.334	230	6.30	9.80	8	51	79.6%	-0.23	0.0048	-0.336
40.40	44.30		10	82.4%	0.75	0.0051	-0.354	235	10.10	11.20	8	109	84.3%	-0.25	0.0052	-0.356
37.30	41.00		11	82.6%	0.72	0.0054	-0.373	240	11.80	12.90	13	48	84.1%	-0.28	0.0055	-0.375
32.40	41.10			85.3%	0.69	0.0057	-0.389	245	10.40	14.90	15	28	77.9%	-0.31	0.0058	-0.391
31.40	34.70		8	82.4%	0.66	0.0060	-0.403	250	15.70	16.80	14	174	83.8%	-0.34	0.0060	-0.405
28.70	32.70		1	83.8%	0.63	0.0062	-0.414	255	17.00	19.10	245	253	82.2%	-0.38	0.0062	-0.417
25.60	31.50		45	85.3%	0.59	0.0064	-0.422	260	20.00	21.30	175	175	82.9%	-0.41	0.0064	-0.425
23.70	26.60		4	81.9%	0.56	0.0065	-0.428	265	19.50	26.80	32	64	82.6%	-0.44	0.0065	-0.431
18.70	26.70	6	284	81.3%	0.53	0.0066	-0.431	270	25.30	29.10	38	153	87.1%	-0.47	0.0066	-0.434
19.40	24.50		25	85.8%	0.50	0.0066	-0.431	275	25.00	32.80	46	95	83.0%	-0.51	0.0067	-0.434
17.40	22.00	6	47	84.8%	0.46	0.0066	-0.428	280	31.00	34.90	33	162	86.4%	-0.54	0.0066	-0.432
14.60	17.90	1	97	79.2%	0.43	0.0065	-0.423	285	29.20	37.50	4	70	76.8%	-0.57	0.0066	-0.427
10.90	17.90	2	16	78.4%	0.40	0.0064	-0.415	290	37.10	40.60	3	16	84.3%	-0.60	0.0065	-0.420
9.80	14.50	5	13	75.7%	0.37	0.0063	-0.406	295	38.40	44.90		149	81.9%	-0.63	0.0064	-0.410
10.80	14.10	17	85	81.8%	0.35	0.0061	-0.394	300	40.20	46.50	1	13	74.8%	-0.66	0.0062	-0.399
6.50	14.80	10	17	79.8%	0.32	0.0060	-0.382	305	43.90	51.00	2	142	75.9%	-0.69	0.0060	-0.387
9.00	13.60	13	28	86.8%	0.29	0.0057	-0.367	310	47.80	56.20		4	78.5%	-0.71	0.0058	-0.373
6.00	11.10	13	35	80.1%	0.27	0.0055	-0.352	315	51.00	58.70			73.6%	-0.74	0.0056	-0.358
6.50	11.60	23	44	86.2%	0.25	0.0053	-0.337	320	56.60	63.60		6	78.6%	-0.76	0.0054	-0.343
5.40	7.10	19	63	77.7%	0.23	0.0050	-0.320	325	62.50	67.40	2	21	81.7%	-0.78	0.0051	-0.327
1.65	8.60	8	24	75.8%	0.21	0.0048	-0.304	330	66.60	71.30	6	28	80.6%	-0.80	0.0048	-0.310
1.95	7.30	22	159	76.5%	0.19	0.0045	-0.287	335	67.90	76.90		6	75.8%	-0.82	0.0046	-0.294
3.60	6.90		73	83.0%	0.17	0.0042	-0.271	340	72.30	82.20		2	78.1%	-0.84	0.0043	-0.278
1.55	4.70		3	73.8%	0.16	0.0040	-0.255	345	77.00	87.00		2	79.7%	-0.85	0.0041	-0.262
3.30	4.00	379	401	80.0%	0.14	0.0037	-0.239	350	82.10	90.30		1	77.4%	-0.87	0.0038	-0.247
2.95	3.70	1	2	80.7%	0.13	0.0035	-0.224	355	86.90	95.90			81.7%	-0.88	0.0036	-0.232
0.8000	5.20	1	39	81.2%	0.12	0.0032	-0.209	360	90.10	100.10		1	74.0%	-0.89	0.0034	-0.217
0.5500	4.70	2	18	81.1%	0.11	0.0030	-0.195	365	94.80	104.80		23	73.4%	-0.90	0.0031	-0.204
0.7000	4.10		28	81.8%	0.10	0.0028	-0.182	370	100.10	110.00		1	78.5%	-0.91	0.0029	-0.191
0.7500	3.20	20	55	80.6%	0.09	0.0026	-0.169	375	102.90	117.90			84.3%	-0.92	0.0027	-0.178
0.7000	2.15		2	77.4%	0.08	0.0024	-0.157	380	107.50	122.80			84.3%	-0.93	0.0025	-0.166
0.1500	4.10			86.6%	0.07	0.0022	-0.146	385	112.10	128.00			85.5%	-0.94	0.0024	-0.155
0.1000	3.60			86.2%	0.07	0.0020	-0.135	390	117.50	132.90			89.4%	-0.95	0.0022	-0.144
0.1500	2.60		3	83.3%	0.06	0.0019	-0.125	395	122.00	137.70		2	87.7%	-0.95	0.0020	-0.134
1.00	1.45	9	91	83.5%	0.05	0.0017	-0.115	400	126.90	141.20			76.4%	-0.96	0.0018	-0.124

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 13, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

APP catena di opzioni AppLovin Corporation

Volatility smile — Nov 13, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità