APP rantai opsi AppLovin Corporation
Cboe delayed options data · per 09:33 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±21.9% (210.04–328.14) · ATM IV 68.0% · P/C open interest 0.91
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 130.20 | 140.80 | 17 | 86.1% | 0.99 | 0.0003 | -0.003 | 135 | 0.0500 | 1.05 | 606 | 86.0% | -0.01 | 0.0003 | -0.021 | ||
| 125.30 | 136.00 | 10 | 84.5% | 0.99 | 0.0004 | -0.008 | 140 | 0 | 1.10 | 192 | 81.9% | -0.01 | 0.0004 | -0.025 | ||
| 120.50 | 131.10 | 10 | 82.6% | 0.98 | 0.0005 | -0.014 | 145 | 0.2500 | 0.8000 | 12 | 253 | 77.4% | -0.02 | 0.0005 | -0.030 | |
| 113.50 | 129.20 | 4 | 86.3% | 0.98 | 0.0006 | -0.020 | 150 | 0.3000 | 1.45 | 2 | 324 | 80.3% | -0.02 | 0.0006 | -0.035 | |
| 108.80 | 124.10 | 3 | 82.9% | 0.97 | 0.0007 | -0.027 | 155 | 0.5500 | 1.40 | 49 | 1,182 | 75.5% | -0.03 | 0.0007 | -0.042 | |
| 104.20 | 118.60 | 7 | 77.8% | 0.97 | 0.0009 | -0.035 | 160 | 0.3500 | 1.60 | 204 | 74.0% | -0.03 | 0.0009 | -0.049 | ||
| 100.30 | 113.40 | 1 | 78.3% | 0.96 | 0.0010 | -0.043 | 165 | 1.20 | 2.20 | 110 | 78.6% | -0.04 | 0.0010 | -0.057 | ||
| 96.00 | 105.90 | 1 | 14 | 63.2% | 0.95 | 0.0012 | -0.052 | 170 | 1.45 | 2.45 | 7 | 148 | 76.9% | -0.05 | 0.0012 | -0.065 |
| 90.30 | 100.30 | 13 | 40.5% | 0.94 | 0.0014 | -0.061 | 175 | 0.9000 | 2.70 | 12 | 378 | 71.6% | -0.06 | 0.0014 | -0.074 | |
| 87.50 | 97.50 | 24 | 71.1% | 0.93 | 0.0016 | -0.071 | 180 | 1.10 | 3.90 | 488 | 73.3% | -0.06 | 0.0016 | -0.083 | ||
| 81.40 | 91.40 | 4 | 57.2% | 0.92 | 0.0018 | -0.082 | 185 | 2.30 | 4.10 | 6 | 263 | 74.0% | -0.08 | 0.0018 | -0.094 | |
| 78.80 | 88.30 | 18 | 69.8% | 0.91 | 0.0020 | -0.093 | 190 | 2.80 | 4.50 | 1 | 327 | 72.6% | -0.09 | 0.0020 | -0.104 | |
| 73.30 | 83.30 | 5 | 64.1% | 0.90 | 0.0023 | -0.105 | 195 | 2.85 | 4.50 | 7 | 461 | 68.6% | -0.10 | 0.0023 | -0.115 | |
| 71.40 | 78.90 | 47 | 69.8% | 0.88 | 0.0025 | -0.117 | 200 | 4.70 | 5.40 | 7 | 1,618 | 71.4% | -0.12 | 0.0025 | -0.126 | |
| 62.10 | 70.80 | 39 | 66.7% | 0.85 | 0.0030 | -0.141 | 210 | 5.30 | 8.60 | 12 | 750 | 70.8% | -0.15 | 0.0031 | -0.149 | |
| 54.00 | 61.50 | 26 | 62.8% | 0.81 | 0.0036 | -0.164 | 220 | 6.50 | 10.90 | 11 | 865 | 68.1% | -0.19 | 0.0036 | -0.171 | |
| 48.80 | 56.30 | 57 | 68.9% | 0.77 | 0.0041 | -0.185 | 230 | 8.70 | 14.10 | 8 | 889 | 67.3% | -0.24 | 0.0041 | -0.192 | |
| 42.00 | 51.30 | 93 | 70.2% | 0.72 | 0.0045 | -0.204 | 240 | 14.80 | 16.80 | 4 | 771 | 70.1% | -0.28 | 0.0046 | -0.210 | |
| 35.60 | 44.80 | 1 | 30 | 68.6% | 0.67 | 0.0049 | -0.220 | 250 | 17.10 | 20.60 | 27 | 1,328 | 67.0% | -0.34 | 0.0049 | -0.224 |
| 32.70 | 37.30 | 58 | 79 | 68.8% | 0.61 | 0.0052 | -0.231 | 260 | 22.60 | 24.40 | 15 | 663 | 67.0% | -0.39 | 0.0052 | -0.234 |
| 29.10 | 32.70 | 6 | 262 | 70.2% | 0.56 | 0.0054 | -0.237 | 270 | 26.90 | 29.40 | 44 | 713 | 65.8% | -0.44 | 0.0054 | -0.240 |
| 23.20 | 28.20 | 15 | 299 | 67.9% | 0.51 | 0.0054 | -0.240 | 280 | 31.80 | 37.50 | 15 | 843 | 67.5% | -0.50 | 0.0055 | -0.242 |
| 19.20 | 24.00 | 73 | 369 | 67.0% | 0.46 | 0.0054 | -0.238 | 290 | 39.80 | 41.60 | 99 | 761 | 67.0% | -0.55 | 0.0055 | -0.240 |
| 17.60 | 20.80 | 121 | 622 | 69.0% | 0.41 | 0.0053 | -0.233 | 300 | 43.80 | 50.60 | 33 | 1,088 | 66.5% | -0.60 | 0.0054 | -0.234 |
| 14.00 | 17.10 | 6 | 424 | 67.1% | 0.36 | 0.0051 | -0.225 | 310 | 50.10 | 59.50 | 2 | 612 | 67.5% | -0.65 | 0.0052 | -0.225 |
| 12.40 | 14.60 | 7 | 614 | 68.1% | 0.32 | 0.0049 | -0.214 | 320 | 56.40 | 66.40 | 2 | 639 | 65.0% | -0.69 | 0.0050 | -0.214 |
| 8.50 | 14.60 | 40 | 560 | 68.5% | 0.28 | 0.0046 | -0.202 | 330 | 67.60 | 71.20 | 4 | 216 | 65.1% | -0.73 | 0.0047 | -0.201 |
| 8.00 | 10.00 | 7 | 990 | 66.4% | 0.24 | 0.0043 | -0.189 | 340 | 73.80 | 83.80 | 1 | 306 | 68.6% | -0.76 | 0.0044 | -0.187 |
| 5.80 | 9.40 | 23 | 1,036 | 66.7% | 0.21 | 0.0039 | -0.175 | 350 | 83.70 | 91.50 | 518 | 69.7% | -0.80 | 0.0041 | -0.173 | |
| 6.00 | 6.70 | 6 | 281 | 66.9% | 0.19 | 0.0036 | -0.161 | 360 | 92.10 | 99.60 | 1 | 404 | 68.2% | -0.83 | 0.0038 | -0.158 |
| 4.40 | 6.60 | 3 | 621 | 67.7% | 0.16 | 0.0033 | -0.148 | 370 | 100.50 | 112.20 | 270 | 74.2% | -0.85 | 0.0035 | -0.144 | |
| 2.40 | 6.50 | 4 | 457 | 67.2% | 0.14 | 0.0030 | -0.135 | 380 | 109.00 | 121.40 | 515 | 73.8% | -0.87 | 0.0032 | -0.130 | |
| 1.70 | 4.00 | 1 | 272 | 63.1% | 0.12 | 0.0027 | -0.122 | 390 | 115.70 | 130.80 | 349 | 68.8% | -0.89 | 0.0029 | -0.118 | |
| 2.95 | 3.50 | 153 | 1,246 | 68.2% | 0.10 | 0.0024 | -0.111 | 400 | 127.80 | 139.90 | 522 | 75.2% | -0.91 | 0.0026 | -0.105 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput