APP optieketen AppLovin Corporation
Cboe delayed options data · per 15:33 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 ±22.0% (215.95–337.85) · ATM IV 68.5% · P/C open interest 0.91
| 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 | |
| 130.30 | 141.20 | 10 | 0.99 | 0.0004 | -0.006 | 140 | 0 | 1.50 | 192 | 89.3% | -0.01 | 0.0003 | -0.021 | |||
| 125.40 | 136.20 | 10 | 0.98 | 0.0004 | -0.011 | 145 | 0 | 1.50 | 255 | 85.2% | -0.01 | 0.0004 | -0.026 | |||
| 121.00 | 131.50 | 4 | 0.98 | 0.0005 | -0.016 | 150 | 0.2000 | 1.40 | 324 | 82.1% | -0.02 | 0.0005 | -0.031 | |||
| 115.80 | 126.40 | 3 | 0.98 | 0.0006 | -0.023 | 155 | 0.6500 | 0.9500 | 1,179 | 78.3% | -0.02 | 0.0006 | -0.037 | |||
| 111.00 | 121.60 | 7 | 0.97 | 0.0007 | -0.030 | 160 | 0.7000 | 1.25 | 204 | 77.2% | -0.03 | 0.0007 | -0.043 | |||
| 106.20 | 115.80 | 1 | 0.96 | 0.0009 | -0.037 | 165 | 0.9500 | 1.60 | 110 | 77.3% | -0.03 | 0.0008 | -0.051 | |||
| 101.50 | 111.00 | 15 | 0.96 | 0.0010 | -0.046 | 170 | 0.8500 | 1.60 | 152 | 72.9% | -0.04 | 0.0010 | -0.059 | |||
| 96.80 | 106.00 | 13 | 0.95 | 0.0012 | -0.055 | 175 | 1.45 | 2.15 | 5 | 388 | 75.1% | -0.05 | 0.0012 | -0.067 | ||
| 92.20 | 101.90 | 24 | 0.94 | 0.0014 | -0.065 | 180 | 1.80 | 2.55 | 488 | 74.5% | -0.06 | 0.0013 | -0.077 | |||
| 87.70 | 97.00 | 4 | 46.5% | 0.93 | 0.0016 | -0.075 | 185 | 2.30 | 3.20 | 1 | 265 | 74.8% | -0.07 | 0.0015 | -0.087 | |
| 83.20 | 92.70 | 18 | 53.8% | 0.92 | 0.0018 | -0.087 | 190 | 2.45 | 3.40 | 327 | 72.0% | -0.08 | 0.0017 | -0.097 | ||
| 78.80 | 87.90 | 5 | 54.6% | 0.91 | 0.0020 | -0.098 | 195 | 3.20 | 4.00 | 1 | 466 | 72.2% | -0.09 | 0.0020 | -0.108 | |
| 76.20 | 84.00 | 47 | 63.9% | 0.89 | 0.0022 | -0.110 | 200 | 3.90 | 4.80 | 3 | 1,623 | 72.1% | -0.10 | 0.0022 | -0.120 | |
| 66.20 | 75.80 | 39 | 60.8% | 0.86 | 0.0027 | -0.134 | 210 | 5.30 | 6.60 | 6 | 742 | 71.2% | -0.13 | 0.0027 | -0.143 | |
| 60.10 | 68.60 | 26 | 66.6% | 0.83 | 0.0032 | -0.159 | 220 | 7.40 | 8.50 | 4 | 862 | 70.2% | -0.17 | 0.0032 | -0.166 | |
| 51.00 | 60.00 | 57 | 61.8% | 0.79 | 0.0037 | -0.182 | 230 | 9.90 | 10.90 | 893 | 69.4% | -0.21 | 0.0037 | -0.188 | ||
| 46.40 | 53.30 | 93 | 65.7% | 0.74 | 0.0041 | -0.203 | 240 | 12.90 | 14.30 | 1 | 769 | 69.4% | -0.25 | 0.0041 | -0.208 | |
| 38.60 | 46.80 | 31 | 63.5% | 0.69 | 0.0045 | -0.221 | 250 | 16.50 | 17.60 | 16 | 1,334 | 68.5% | -0.30 | 0.0045 | -0.225 | |
| 37.90 | 41.40 | 98 | 70.1% | 0.64 | 0.0048 | -0.235 | 260 | 20.30 | 22.10 | 18 | 655 | 68.1% | -0.35 | 0.0048 | -0.238 | |
| 33.50 | 35.20 | 17 | 261 | 69.6% | 0.59 | 0.0050 | -0.245 | 270 | 25.40 | 26.30 | 11 | 747 | 67.7% | -0.40 | 0.0051 | -0.247 |
| 28.90 | 30.50 | 2 | 310 | 69.3% | 0.54 | 0.0052 | -0.250 | 280 | 30.30 | 32.20 | 18 | 841 | 67.8% | -0.46 | 0.0052 | -0.252 |
| 24.50 | 26.10 | 15 | 312 | 68.6% | 0.49 | 0.0052 | -0.251 | 290 | 35.90 | 38.60 | 7 | 710 | 68.0% | -0.51 | 0.0053 | -0.252 |
| 20.90 | 22.60 | 12 | 621 | 68.7% | 0.44 | 0.0052 | -0.249 | 300 | 42.20 | 45.60 | 1 | 1,115 | 68.7% | -0.56 | 0.0052 | -0.248 |
| 17.30 | 19.20 | 421 | 67.8% | 0.40 | 0.0051 | -0.243 | 310 | 48.60 | 51.50 | 1 | 612 | 67.1% | -0.60 | 0.0051 | -0.242 | |
| 14.70 | 16.30 | 22 | 616 | 67.8% | 0.35 | 0.0049 | -0.234 | 320 | 55.30 | 59.30 | 639 | 67.2% | -0.65 | 0.0050 | -0.232 | |
| 12.70 | 13.90 | 8 | 592 | 68.2% | 0.31 | 0.0046 | -0.223 | 330 | 63.70 | 71.80 | 218 | 74.3% | -0.69 | 0.0047 | -0.220 | |
| 10.70 | 11.50 | 5 | 993 | 67.8% | 0.27 | 0.0044 | -0.210 | 340 | 71.40 | 79.90 | 306 | 74.6% | -0.73 | 0.0045 | -0.206 | |
| 8.90 | 9.90 | 15 | 1,042 | 68.0% | 0.24 | 0.0041 | -0.197 | 350 | 79.60 | 84.50 | 2 | 518 | 69.9% | -0.76 | 0.0042 | -0.192 |
| 6.30 | 8.40 | 1 | 281 | 66.3% | 0.21 | 0.0038 | -0.182 | 360 | 88.10 | 93.50 | 404 | 70.9% | -0.79 | 0.0039 | -0.177 | |
| 5.80 | 7.10 | 1 | 621 | 67.4% | 0.18 | 0.0035 | -0.168 | 370 | 97.00 | 104.10 | 270 | 74.5% | -0.82 | 0.0036 | -0.162 | |
| 4.00 | 6.00 | 458 | 66.0% | 0.16 | 0.0032 | -0.154 | 380 | 106.10 | 115.30 | 515 | 79.2% | -0.84 | 0.0033 | -0.147 | ||
| 4.30 | 5.00 | 2 | 272 | 68.2% | 0.14 | 0.0029 | -0.140 | 390 | 115.00 | 121.90 | 349 | 75.4% | -0.87 | 0.0030 | -0.133 | |
| 3.80 | 4.30 | 9 | 1,348 | 69.0% | 0.12 | 0.0026 | -0.128 | 400 | 124.10 | 133.70 | 522 | 80.8% | -0.89 | 0.0028 | -0.119 | |
| 2.95 | 3.60 | 1 | 442 | 68.4% | 0.10 | 0.0023 | -0.115 | 410 | 132.60 | 143.10 | 117 | 80.4% | -0.90 | 0.0025 | -0.106 | |
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 — Dec 18, 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