APP optieketen AppLovin Corporation

Vervaldatum 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 ±20.3% (213.83–322.93) · ATM IV 75.3% · P/C open interest 5.13

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
94.00	103.90			84.4%	0.96	0.0011	-0.072	170	0.4000	1.70	52	52	79.3%	-0.04	0.0011	-0.072
90.00	99.30			87.1%	0.96	0.0013	-0.083	175	1.20	1.75	255	251	80.5%	-0.05	0.0013	-0.084
86.50	94.60		1	90.0%	0.95	0.0016	-0.096	180	1.45	2.55	259	504	81.5%	-0.06	0.0016	-0.097
81.80	90.10			87.9%	0.93	0.0018	-0.110	185	1.00	3.60	1	58	79.6%	-0.07	0.0018	-0.111
76.40	85.60			83.1%	0.92	0.0021	-0.125	190	1.70	4.00	55	289	79.3%	-0.08	0.0021	-0.125
72.10	80.60			80.4%	0.91	0.0023	-0.140	195	1.80	5.00	1	2	78.4%	-0.09	0.0024	-0.141
68.90	75.80			81.3%	0.89	0.0026	-0.156	200	2.90	5.50	22	24	78.6%	-0.11	0.0026	-0.157
64.20	70.10			75.1%	0.88	0.0030	-0.172	205	3.10	6.10		1	75.9%	-0.13	0.0030	-0.173
60.60	66.00			76.0%	0.86	0.0033	-0.188	210	1.70	9.90	5	8	77.1%	-0.15	0.0033	-0.189
56.40	62.90			77.0%	0.84	0.0036	-0.204	215	4.60	7.90	4	12	74.0%	-0.17	0.0036	-0.205
52.90	56.90			72.7%	0.81	0.0039	-0.220	220	6.90	9.30	3	9	76.7%	-0.19	0.0039	-0.221
48.70	53.30			71.7%	0.79	0.0042	-0.235	225	7.10	12.20	8	18	77.3%	-0.21	0.0042	-0.237
45.90	51.50	6	4	76.2%	0.77	0.0045	-0.249	230	7.70	14.00	3	496	76.1%	-0.24	0.0045	-0.251
42.70	45.50	10	5	71.7%	0.74	0.0048	-0.263	235	8.60	14.60	3	42	72.9%	-0.26	0.0048	-0.265
39.50	42.30	6	4	71.8%	0.71	0.0050	-0.275	240	10.40	18.60	9	79	76.5%	-0.29	0.0051	-0.277
36.50	39.20	10	5	71.8%	0.69	0.0053	-0.286	245	12.30	17.50		93	71.5%	-0.32	0.0053	-0.288
33.70	37.20	26	14	73.3%	0.66	0.0055	-0.295	250	15.30	19.40	5	254	72.6%	-0.35	0.0055	-0.297
31.10	34.30	2	4	73.2%	0.63	0.0057	-0.302	255	16.60	22.50	3	45	72.4%	-0.38	0.0057	-0.305
26.80	31.30	1	7	70.1%	0.60	0.0058	-0.308	260	19.90	26.50	1	115	75.9%	-0.41	0.0059	-0.311
26.10	28.60	6	11	72.1%	0.57	0.0059	-0.312	265	21.50	28.70	4	97	74.0%	-0.44	0.0060	-0.316
23.90	29.10	6	11	76.0%	0.54	0.0060	-0.315	270	26.60	29.50	2	309	74.5%	-0.47	0.0060	-0.318
21.70	24.10	2	11	71.9%	0.51	0.0060	-0.315	275	29.60	32.80		25	75.3%	-0.50	0.0061	-0.319
18.40	22.20	3	6	70.2%	0.48	0.0060	-0.314	280	28.70	36.70	5	26	71.0%	-0.52	0.0061	-0.319
15.30	20.20		36	68.1%	0.45	0.0060	-0.312	285	32.10	40.80	3	78	72.7%	-0.55	0.0061	-0.316
14.20	21.50	6	25	73.2%	0.42	0.0059	-0.308	290	38.00	42.20		30	73.7%	-0.58	0.0060	-0.313
13.70	19.50	12	74	74.1%	0.40	0.0059	-0.303	295	38.30	47.80		79	72.3%	-0.61	0.0060	-0.308
11.10	16.60	48	46	70.3%	0.37	0.0058	-0.296	300	45.30	51.50		26	77.6%	-0.64	0.0059	-0.302
10.10	15.50	67	9	71.2%	0.35	0.0056	-0.288	305	49.30	52.90		26	74.8%	-0.66	0.0057	-0.294
7.60	15.30	77	14	70.8%	0.32	0.0055	-0.280	310	49.30	56.80	2	29	69.1%	-0.69	0.0056	-0.286
8.70	11.30	40	14	69.7%	0.30	0.0053	-0.271	315	54.20	60.50		2	70.4%	-0.71	0.0054	-0.278
7.50	10.50	27	31	69.7%	0.28	0.0051	-0.261	320	60.70	67.40		6	79.4%	-0.73	0.0052	-0.268
6.60	12.60	10	23	75.0%	0.26	0.0049	-0.251	325	61.90	69.90			72.0%	-0.75	0.0050	-0.258
6.10	11.70	20	28	75.6%	0.24	0.0047	-0.240	330	65.40	74.20		4	71.0%	-0.77	0.0049	-0.248
3.40	8.20		13	67.0%	0.22	0.0045	-0.229	335	69.60	78.80		2	71.6%	-0.79	0.0046	-0.238
5.40	9.70		16	76.5%	0.20	0.0043	-0.219	340	73.90	82.70			70.7%	-0.81	0.0044	-0.227
1.75	9.30		12	71.1%	0.19	0.0041	-0.208	345	78.30	88.30			73.4%	-0.83	0.0042	-0.217
4.00	5.50	1	30	70.2%	0.17	0.0038	-0.197	350	82.90	92.70			73.8%	-0.84	0.0040	-0.206
3.50	6.70	1	10	74.3%	0.16	0.0036	-0.186	355	87.20	97.10			73.1%	-0.86	0.0038	-0.196
2.55	4.80		2	69.7%	0.14	0.0034	-0.176	360	91.50	100.80			70.1%	-0.87	0.0036	-0.186
2.15	5.10		2	71.4%	0.13	0.0032	-0.166	365	96.50	106.40			74.1%	-0.88	0.0034	-0.176
1.85	5.10		4	72.7%	0.12	0.0030	-0.156	370	100.40	114.30			81.2%	-0.90	0.0033	-0.167
0.8000	4.80		1	71.4%	0.11	0.0028	-0.146	375	103.10	118.50			74.6%	-0.91	0.0031	-0.158
2.05	3.20		62	71.9%	0.10	0.0027	-0.137	380	107.70	123.60			75.6%	-0.92	0.0029	-0.149
0.6500	3.90			71.5%	0.09	0.0025	-0.129	385	113.10	128.50			78.7%	-0.93	0.0027	-0.141
1.25	3.40		59	73.7%	0.08	0.0023	-0.120	390	117.30	133.20			76.7%	-0.93	0.0026	-0.133
0	3.70		1	71.9%	0.08	0.0022	-0.113	395	122.70	138.10			79.0%	-0.94	0.0024	-0.124
1.35	2.85		4	75.6%	0.07	0.0020	-0.105	400	129.20	142.80			85.9%	-0.95	0.0022	-0.116

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 — Nov 27, 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

APP optieketen AppLovin Corporation

Volatiliteitsglimlach — Nov 27, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen