APP цепочка опционов AppLovin Corporation
Cboe delayed options data · по состоянию на 03:33 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±18.0% (220.59–317.59) · ATM IV 76.3% · P/C открытого интереса 1.24
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 100.20 | 108.70 | 38 | 0.98 | 0.0008 | -0.044 | 165 | 0.2000 | 1.15 | 1 | 129 | 89.4% | -0.02 | 0.0008 | -0.056 | ||
| 93.30 | 103.30 | 0.97 | 0.0009 | -0.056 | 170 | 0.4500 | 0.9000 | 29 | 121 | 84.7% | -0.03 | 0.0009 | -0.068 | |||
| 88.80 | 98.80 | 0.96 | 0.0011 | -0.069 | 175 | 0.8000 | 1.30 | 4 | 319 | 87.0% | -0.03 | 0.0011 | -0.080 | |||
| 83.90 | 93.90 | 12 | 0.96 | 0.0013 | -0.083 | 180 | 0.7500 | 1.40 | 326 | 653 | 82.5% | -0.04 | 0.0013 | -0.094 | ||
| 79.80 | 89.80 | 8 | 55.2% | 0.95 | 0.0016 | -0.099 | 185 | 0.8500 | 2.25 | 6 | 279 | 84.1% | -0.05 | 0.0016 | -0.110 | |
| 76.40 | 86.40 | 5 | 81.0% | 0.94 | 0.0018 | -0.116 | 190 | 1.75 | 2.30 | 19 | 460 | 84.3% | -0.06 | 0.0018 | -0.126 | |
| 71.00 | 80.50 | 7 | 68.2% | 0.92 | 0.0021 | -0.135 | 195 | 1.80 | 3.20 | 42 | 274 | 83.7% | -0.08 | 0.0021 | -0.144 | |
| 67.20 | 76.90 | 2 | 59 | 77.0% | 0.91 | 0.0024 | -0.154 | 200 | 2.30 | 3.10 | 64 | 18.6K | 80.2% | -0.09 | 0.0024 | -0.164 |
| 59.80 | 69.80 | 7 | 85.3% | 0.88 | 0.0031 | -0.196 | 210 | 3.00 | 5.60 | 78 | 1,274 | 80.9% | -0.12 | 0.0031 | -0.204 | |
| 50.10 | 60.10 | 2 | 44 | 75.5% | 0.84 | 0.0038 | -0.238 | 220 | 5.60 | 6.60 | 27 | 1,706 | 79.7% | -0.16 | 0.0039 | -0.245 |
| 46.90 | 56.90 | 78.6% | 0.81 | 0.0042 | -0.259 | 225 | 6.50 | 7.70 | 10 | 78.8% | -0.19 | 0.0042 | -0.265 | |||
| 42.40 | 49.90 | 75 | 69.2% | 0.79 | 0.0046 | -0.279 | 230 | 8.10 | 8.80 | 34 | 1,295 | 78.8% | -0.21 | 0.0046 | -0.285 | |
| 43.80 | 47.40 | 82.0% | 0.76 | 0.0049 | -0.298 | 235 | 8.60 | 11.50 | 4 | 79.2% | -0.24 | 0.0049 | -0.303 | |||
| 37.70 | 46.80 | 25 | 81.7% | 0.73 | 0.0052 | -0.316 | 240 | 10.90 | 12.00 | 35 | 969 | 78.2% | -0.27 | 0.0053 | -0.321 | |
| 33.10 | 41.20 | 74.5% | 0.70 | 0.0055 | -0.331 | 245 | 11.10 | 15.20 | 1 | 77.8% | -0.30 | 0.0056 | -0.336 | |||
| 28.60 | 38.10 | 29 | 152 | 71.8% | 0.67 | 0.0058 | -0.345 | 250 | 13.60 | 15.50 | 209 | 2,285 | 75.7% | -0.33 | 0.0058 | -0.349 |
| 29.60 | 36.40 | 75.7% | 0.66 | 0.0059 | -0.351 | 252.5 | 13.60 | 16.40 | 1 | 73.7% | -0.34 | 0.0060 | -0.355 | |||
| 26.90 | 34.80 | 14 | 73.2% | 0.64 | 0.0060 | -0.357 | 255 | 14.10 | 19.90 | 15 | 76.8% | -0.36 | 0.0061 | -0.360 | ||
| 25.70 | 35.00 | 76.1% | 0.63 | 0.0061 | -0.362 | 257.5 | 14.80 | 22.10 | 36 | 77.8% | -0.37 | 0.0062 | -0.365 | |||
| 25.60 | 30.80 | 14 | 168 | 73.4% | 0.61 | 0.0062 | -0.366 | 260 | 16.90 | 20.00 | 68 | 1,741 | 74.0% | -0.39 | 0.0062 | -0.369 |
| 24.50 | 31.60 | 3 | 77.1% | 0.59 | 0.0063 | -0.370 | 262.5 | 20.10 | 22.20 | 21 | 78.8% | -0.41 | 0.0063 | -0.372 | ||
| 22.80 | 28.30 | 37 | 73.0% | 0.58 | 0.0064 | -0.373 | 265 | 19.50 | 24.00 | 41 | 76.7% | -0.42 | 0.0064 | -0.375 | ||
| 22.00 | 29.60 | 77.6% | 0.56 | 0.0064 | -0.375 | 267.5 | 20.10 | 25.40 | 27 | 75.7% | -0.44 | 0.0064 | -0.378 | |||
| 23.00 | 24.80 | 72 | 564 | 75.2% | 0.55 | 0.0065 | -0.377 | 270 | 23.00 | 26.20 | 922 | 2,491 | 77.3% | -0.46 | 0.0065 | -0.379 |
| 19.30 | 27.20 | 18 | 76.7% | 0.53 | 0.0065 | -0.378 | 272.5 | 23.10 | 28.20 | 10 | 76.3% | -0.47 | 0.0065 | -0.380 | ||
| 21.50 | 23.30 | 14 | 77.4% | 0.51 | 0.0065 | -0.379 | 275 | 23.10 | 30.60 | 14 | 75.6% | -0.49 | 0.0066 | -0.380 | ||
| 17.30 | 25.50 | 3 | 77.5% | 0.50 | 0.0065 | -0.379 | 277.5 | 24.90 | 32.00 | 10 | 76.0% | -0.50 | 0.0066 | -0.380 | ||
| 18.00 | 21.90 | 13 | 1,870 | 76.1% | 0.48 | 0.0065 | -0.378 | 280 | 26.30 | 33.40 | 31 | 1,724 | 75.7% | -0.52 | 0.0066 | -0.379 |
| 15.80 | 22.30 | 1 | 76.3% | 0.47 | 0.0065 | -0.377 | 282.5 | 28.20 | 35.60 | 77.3% | -0.54 | 0.0066 | -0.378 | |||
| 16.00 | 20.10 | 4 | 76.0% | 0.45 | 0.0065 | -0.375 | 285 | 29.70 | 34.40 | 72.8% | -0.55 | 0.0065 | -0.376 | |||
| 14.90 | 19.40 | 8 | 76.0% | 0.44 | 0.0064 | -0.373 | 287.5 | 31.20 | 36.80 | 73.9% | -0.57 | 0.0065 | -0.373 | |||
| 14.10 | 17.00 | 28 | 1,299 | 73.6% | 0.42 | 0.0064 | -0.370 | 290 | 32.30 | 40.80 | 18 | 1,218 | 76.8% | -0.58 | 0.0065 | -0.370 |
| 15.10 | 17.30 | 78.3% | 0.41 | 0.0064 | -0.367 | 292.5 | 34.30 | 41.30 | 75.4% | -0.60 | 0.0064 | -0.367 | ||||
| 11.80 | 18.40 | 6 | 77.3% | 0.39 | 0.0063 | -0.363 | 295 | 35.80 | 43.30 | 9 | 75.5% | -0.61 | 0.0064 | -0.363 | ||
| 12.10 | 15.70 | 1 | 75.8% | 0.38 | 0.0062 | -0.359 | 297.5 | 38.00 | 46.30 | 78.3% | -0.63 | 0.0063 | -0.359 | |||
| 12.10 | 14.50 | 235 | 1,111 | 76.0% | 0.36 | 0.0062 | -0.354 | 300 | 39.10 | 49.10 | 9 | 1,142 | 78.9% | -0.64 | 0.0062 | -0.354 |
| 10.40 | 13.40 | 5 | 76.0% | 0.34 | 0.0060 | -0.344 | 305 | 43.00 | 51.80 | 77.7% | -0.67 | 0.0060 | -0.344 | |||
| 8.50 | 11.10 | 61 | 1,133 | 72.8% | 0.31 | 0.0058 | -0.333 | 310 | 45.20 | 54.60 | 3 | 593 | 73.2% | -0.69 | 0.0059 | -0.332 |
| 6.40 | 12.50 | 1 | 75.5% | 0.29 | 0.0056 | -0.320 | 315 | 49.50 | 58.90 | 1 | 74.7% | -0.72 | 0.0056 | -0.319 | ||
| 7.40 | 8.70 | 59 | 950 | 74.0% | 0.26 | 0.0054 | -0.307 | 320 | 54.50 | 64.50 | 866 | 79.7% | -0.74 | 0.0054 | -0.306 | |
| 6.20 | 8.40 | 49 | 1,119 | 78.0% | 0.22 | 0.0049 | -0.280 | 330 | 62.80 | 72.80 | 10 | 582 | 80.2% | -0.78 | 0.0050 | -0.278 |
| 4.60 | 6.50 | 25 | 757 | 76.7% | 0.18 | 0.0044 | -0.251 | 340 | 71.80 | 81.80 | 1 | 488 | 82.5% | -0.82 | 0.0044 | -0.249 |
| 3.80 | 4.90 | 91 | 1,462 | 75.5% | 0.15 | 0.0038 | -0.224 | 350 | 80.70 | 88.60 | 1 | 722 | 78.1% | -0.85 | 0.0040 | -0.220 |
| 3.30 | 5.00 | 33 | 1,420 | 80.9% | 0.13 | 0.0034 | -0.197 | 360 | 88.80 | 98.80 | 269 | 78.7% | -0.88 | 0.0035 | -0.193 | |
| 1.60 | 3.70 | 30 | 800 | 76.4% | 0.11 | 0.0029 | -0.172 | 370 | 99.10 | 107.90 | 3 | 89 | 82.0% | -0.90 | 0.0031 | -0.168 |
| 1.80 | 3.50 | 65 | 377 | 81.0% | 0.09 | 0.0025 | -0.150 | 380 | 105.20 | 119.60 | 148 | 78.5% | -0.92 | 0.0027 | -0.145 | |
| 1.60 | 2.65 | 1,056 | 81.3% | 0.07 | 0.0022 | -0.130 | 390 | 117.10 | 129.50 | 131 | 90.1% | -0.94 | 0.0023 | -0.124 | ||
| 1.40 | 1.75 | 47 | 2,633 | 80.2% | 0.06 | 0.0019 | -0.112 | 400 | 126.80 | 139.10 | 398 | 91.9% | -0.95 | 0.0020 | -0.106 | |
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы