APP chaîne d'options AppLovin Corporation
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±25.0% (201.84–336.34) · ATM IV 64.0% · P/C open interest 0.81
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 131.10 | 141.80 | 76 | 79.9% | 0.98 | 0.0004 | -0.001 | 135 | 0 | 1.80 | 677 | 77.3% | -0.02 | 0.0005 | -0.025 | ||
| 124.20 | 139.80 | 102 | 81.9% | 0.98 | 0.0005 | -0.006 | 140 | 0.5000 | 1.30 | 185 | 73.7% | -0.02 | 0.0006 | -0.029 | ||
| 121.40 | 132.10 | 101 | 74.9% | 0.97 | 0.0006 | -0.011 | 145 | 0.3000 | 2.05 | 281 | 73.8% | -0.03 | 0.0006 | -0.034 | ||
| 117.00 | 127.60 | 46 | 76.3% | 0.97 | 0.0008 | -0.018 | 150 | 0.5000 | 2.05 | 4 | 484 | 71.4% | -0.03 | 0.0008 | -0.039 | |
| 111.00 | 125.30 | 60 | 79.0% | 0.96 | 0.0009 | -0.024 | 155 | 0.7500 | 2.40 | 158 | 71.0% | -0.04 | 0.0009 | -0.044 | ||
| 105.40 | 120.40 | 9 | 73.0% | 0.95 | 0.0010 | -0.031 | 160 | 0.9500 | 2.15 | 17 | 411 | 67.3% | -0.05 | 0.0010 | -0.051 | |
| 100.70 | 114.10 | 22 | 65.1% | 0.95 | 0.0012 | -0.038 | 165 | 1.20 | 3.40 | 16 | 93 | 69.8% | -0.05 | 0.0012 | -0.057 | |
| 99.50 | 106.40 | 31 | 182 | 65.6% | 0.94 | 0.0013 | -0.046 | 170 | 1.50 | 3.90 | 3 | 84 | 69.0% | -0.06 | 0.0013 | -0.064 |
| 93.60 | 103.60 | 80 | 66.0% | 0.93 | 0.0015 | -0.054 | 175 | 1.75 | 4.70 | 115 | 68.6% | -0.07 | 0.0015 | -0.071 | ||
| 89.00 | 98.60 | 140 | 63.4% | 0.92 | 0.0017 | -0.062 | 180 | 3.00 | 5.00 | 1 | 147 | 69.1% | -0.08 | 0.0017 | -0.079 | |
| 87.40 | 93.20 | 167 | 67.2% | 0.90 | 0.0019 | -0.071 | 185 | 3.00 | 6.00 | 3 | 520 | 67.8% | -0.10 | 0.0019 | -0.086 | |
| 82.20 | 90.90 | 95 | 619 | 68.7% | 0.89 | 0.0021 | -0.079 | 190 | 3.40 | 6.80 | 43 | 224 | 66.8% | -0.11 | 0.0021 | -0.094 |
| 75.90 | 85.90 | 12 | 62.2% | 0.88 | 0.0023 | -0.088 | 195 | 5.50 | 8.50 | 18 | 430 | 70.3% | -0.12 | 0.0023 | -0.102 | |
| 72.40 | 82.40 | 98 | 193 | 64.1% | 0.86 | 0.0025 | -0.097 | 200 | 6.40 | 8.50 | 27 | 1,354 | 68.1% | -0.14 | 0.0025 | -0.110 |
| 65.40 | 75.40 | 94 | 66.0% | 0.83 | 0.0029 | -0.114 | 210 | 6.10 | 12.20 | 65 | 455 | 65.8% | -0.17 | 0.0029 | -0.126 | |
| 57.50 | 67.50 | 58 | 63.7% | 0.79 | 0.0033 | -0.131 | 220 | 10.80 | 15.60 | 582 | 68.9% | -0.21 | 0.0033 | -0.141 | ||
| 51.40 | 57.90 | 5 | 53 | 60.8% | 0.75 | 0.0036 | -0.146 | 230 | 12.30 | 18.40 | 3 | 878 | 65.8% | -0.25 | 0.0037 | -0.155 |
| 44.20 | 54.20 | 3 | 173 | 62.6% | 0.71 | 0.0040 | -0.159 | 240 | 16.40 | 19.30 | 12 | 1,392 | 62.8% | -0.29 | 0.0040 | -0.167 |
| 41.20 | 49.10 | 1 | 108 | 65.9% | 0.66 | 0.0042 | -0.170 | 250 | 21.50 | 26.80 | 2 | 2,156 | 67.0% | -0.34 | 0.0043 | -0.176 |
| 37.70 | 44.10 | 6 | 76 | 67.6% | 0.62 | 0.0044 | -0.178 | 260 | 27.10 | 28.50 | 10 | 757 | 64.6% | -0.38 | 0.0045 | -0.183 |
| 31.00 | 39.40 | 4 | 200 | 65.5% | 0.57 | 0.0046 | -0.183 | 270 | 30.70 | 33.40 | 5 | 639 | 62.6% | -0.43 | 0.0047 | -0.187 |
| 28.00 | 32.10 | 65 | 509 | 63.6% | 0.53 | 0.0047 | -0.186 | 280 | 36.10 | 44.80 | 12 | 1,040 | 67.7% | -0.48 | 0.0048 | -0.189 |
| 24.50 | 30.00 | 12 | 324 | 65.4% | 0.48 | 0.0047 | -0.187 | 290 | 40.80 | 50.10 | 824 | 65.4% | -0.52 | 0.0048 | -0.188 | |
| 22.00 | 25.00 | 19 | 784 | 64.7% | 0.44 | 0.0046 | -0.185 | 300 | 47.00 | 53.90 | 301 | 1,532 | 62.3% | -0.57 | 0.0048 | -0.185 |
| 19.60 | 22.80 | 9 | 627 | 66.0% | 0.40 | 0.0046 | -0.182 | 310 | 53.60 | 62.70 | 2 | 1,048 | 63.6% | -0.61 | 0.0047 | -0.180 |
| 15.50 | 20.70 | 2 | 462 | 65.1% | 0.36 | 0.0044 | -0.176 | 320 | 63.00 | 72.80 | 12 | 624 | 68.5% | -0.65 | 0.0046 | -0.174 |
| 13.00 | 18.80 | 7 | 644 | 65.4% | 0.33 | 0.0042 | -0.170 | 330 | 70.50 | 77.70 | 367 | 65.6% | -0.68 | 0.0044 | -0.166 | |
| 10.60 | 15.70 | 2 | 450 | 63.9% | 0.29 | 0.0040 | -0.162 | 340 | 78.60 | 86.40 | 367 | 66.7% | -0.72 | 0.0042 | -0.158 | |
| 9.40 | 12.50 | 3 | 901 | 63.0% | 0.26 | 0.0038 | -0.154 | 350 | 85.90 | 93.70 | 963 | 64.7% | -0.75 | 0.0040 | -0.148 | |
| 8.20 | 11.30 | 450 | 63.8% | 0.23 | 0.0036 | -0.146 | 360 | 95.60 | 100.60 | 826 | 64.3% | -0.78 | 0.0038 | -0.139 | ||
| 8.00 | 11.90 | 6 | 538 | 67.8% | 0.21 | 0.0034 | -0.137 | 370 | 100.50 | 112.70 | 253 | 63.8% | -0.81 | 0.0036 | -0.129 | |
| 6.90 | 8.40 | 7 | 754 | 65.1% | 0.19 | 0.0031 | -0.128 | 380 | 107.40 | 123.40 | 501 | 63.6% | -0.83 | 0.0034 | -0.119 | |
| 5.20 | 8.50 | 1 | 177 | 65.8% | 0.17 | 0.0029 | -0.120 | 390 | 119.00 | 132.50 | 537 | 67.9% | -0.85 | 0.0032 | -0.110 | |
| 5.30 | 6.10 | 57 | 2,874 | 65.1% | 0.15 | 0.0027 | -0.111 | 400 | 127.10 | 141.60 | 1,404 | 66.2% | -0.87 | 0.0030 | -0.101 | |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Jan 15, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.