APP cadeia de opções AppLovin Corporation
Cboe delayed options data · em 06:34 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±30.7% (186.54–351.64) · IV ATM 66.6% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 126.00 | 141.70 | 76.4% | 0.96 | 0.0007 | -0.022 | 140 | 0.7500 | 3.40 | 73.9% | -0.04 | 0.0007 | -0.039 | ||||
| 121.50 | 137.20 | 75.7% | 0.96 | 0.0008 | -0.028 | 145 | 1.70 | 3.30 | 73.6% | -0.05 | 0.0008 | -0.044 | ||||
| 117.00 | 132.70 | 74.8% | 0.95 | 0.0009 | -0.034 | 150 | 0.0500 | 7.10 | 2 | 76.6% | -0.05 | 0.0009 | -0.049 | |||
| 112.80 | 128.00 | 1 | 73.9% | 0.94 | 0.0010 | -0.039 | 155 | 2.15 | 4.60 | 101 | 72.1% | -0.06 | 0.0011 | -0.054 | ||
| 111.30 | 122.80 | 77.9% | 0.93 | 0.0012 | -0.046 | 160 | 2.50 | 5.30 | 59 | 71.5% | -0.07 | 0.0012 | -0.060 | |||
| 103.80 | 116.90 | 1 | 66.2% | 0.92 | 0.0013 | -0.052 | 165 | 2.55 | 6.10 | 123 | 70.1% | -0.08 | 0.0013 | -0.066 | ||
| 101.20 | 114.20 | 1 | 72.8% | 0.91 | 0.0014 | -0.059 | 170 | 3.40 | 6.90 | 26 | 70.3% | -0.09 | 0.0014 | -0.072 | ||
| 96.60 | 105.20 | 61.7% | 0.90 | 0.0016 | -0.065 | 175 | 4.20 | 7.70 | 21 | 69.9% | -0.10 | 0.0016 | -0.078 | |||
| 95.30 | 102.20 | 3 | 69.2% | 0.89 | 0.0017 | -0.072 | 180 | 5.40 | 7.50 | 15 | 7 | 68.3% | -0.11 | 0.0017 | -0.084 | |
| 90.30 | 100.00 | 3 | 70.1% | 0.88 | 0.0018 | -0.078 | 185 | 6.80 | 9.00 | 10 | 55 | 69.7% | -0.12 | 0.0019 | -0.090 | |
| 84.60 | 94.60 | 1 | 64.7% | 0.86 | 0.0020 | -0.085 | 190 | 7.60 | 10.30 | 16 | 11 | 69.4% | -0.14 | 0.0020 | -0.096 | |
| 81.50 | 91.50 | 2 | 66.7% | 0.85 | 0.0021 | -0.092 | 195 | 7.80 | 12.70 | 20 | 24 | 69.6% | -0.15 | 0.0022 | -0.102 | |
| 77.50 | 87.50 | 5 | 65.8% | 0.84 | 0.0023 | -0.098 | 200 | 9.40 | 13.40 | 66 | 69.0% | -0.17 | 0.0023 | -0.108 | ||
| 71.00 | 80.90 | 4 | 66.9% | 0.81 | 0.0026 | -0.111 | 210 | 11.90 | 16.40 | 2 | 67 | 68.5% | -0.20 | 0.0026 | -0.120 | |
| 66.30 | 73.70 | 3 | 68.1% | 0.77 | 0.0028 | -0.122 | 220 | 16.80 | 19.60 | 1 | 79 | 69.8% | -0.23 | 0.0029 | -0.131 | |
| 58.50 | 67.90 | 9 | 66.7% | 0.74 | 0.0031 | -0.133 | 230 | 20.50 | 23.40 | 122 | 69.6% | -0.27 | 0.0031 | -0.140 | ||
| 54.30 | 61.60 | 1 | 7 | 67.5% | 0.70 | 0.0033 | -0.142 | 240 | 24.70 | 27.60 | 6 | 161 | 69.4% | -0.30 | 0.0033 | -0.149 |
| 47.40 | 56.70 | 4 | 66.4% | 0.67 | 0.0034 | -0.150 | 250 | 27.20 | 33.60 | 151 | 1,280 | 68.7% | -0.34 | 0.0035 | -0.156 | |
| 42.40 | 51.60 | 7 | 145 | 66.1% | 0.63 | 0.0036 | -0.156 | 260 | 32.20 | 39.40 | 2 | 191 | 69.2% | -0.38 | 0.0037 | -0.161 |
| 38.10 | 47.90 | 4 | 28 | 66.9% | 0.59 | 0.0037 | -0.160 | 270 | 35.90 | 43.20 | 7 | 240 | 66.4% | -0.41 | 0.0038 | -0.165 |
| 34.60 | 41.30 | 42 | 65.4% | 0.56 | 0.0038 | -0.164 | 280 | 42.70 | 50.80 | 238 | 68.7% | -0.45 | 0.0039 | -0.167 | ||
| 31.20 | 37.90 | 136 | 66.0% | 0.52 | 0.0038 | -0.165 | 290 | 47.90 | 56.90 | 2 | 65 | 67.8% | -0.49 | 0.0039 | -0.168 | |
| 30.90 | 33.40 | 167 | 67.6% | 0.48 | 0.0038 | -0.165 | 300 | 53.70 | 63.10 | 11 | 3,032 | 67.0% | -0.53 | 0.0039 | -0.168 | |
| 24.70 | 32.30 | 62 | 66.8% | 0.45 | 0.0038 | -0.165 | 310 | 61.10 | 70.20 | 218 | 67.7% | -0.56 | 0.0039 | -0.166 | ||
| 24.60 | 26.30 | 1 | 581 | 66.5% | 0.42 | 0.0037 | -0.163 | 320 | 68.40 | 75.20 | 78 | 66.1% | -0.59 | 0.0039 | -0.163 | |
| 19.00 | 25.50 | 2 | 545 | 65.4% | 0.39 | 0.0037 | -0.160 | 330 | 74.80 | 84.60 | 170 | 67.0% | -0.62 | 0.0038 | -0.160 | |
| 17.00 | 21.90 | 4 | 570 | 64.6% | 0.36 | 0.0036 | -0.156 | 340 | 84.60 | 92.60 | 99 | 69.2% | -0.66 | 0.0037 | -0.155 | |
| 14.90 | 22.40 | 2 | 268 | 66.8% | 0.33 | 0.0035 | -0.152 | 350 | 90.40 | 100.00 | 1 | 77 | 67.0% | -0.68 | 0.0036 | -0.151 |
| 12.80 | 19.10 | 5 | 407 | 65.4% | 0.31 | 0.0033 | -0.147 | 360 | 100.10 | 108.30 | 2 | 68 | 68.7% | -0.71 | 0.0036 | -0.145 |
| 11.80 | 17.30 | 2 | 580 | 66.0% | 0.28 | 0.0032 | -0.142 | 370 | 104.20 | 118.80 | 136 | 66.8% | -0.74 | 0.0034 | -0.140 | |
| 12.30 | 17.20 | 1 | 148 | 69.4% | 0.26 | 0.0031 | -0.136 | 380 | 113.20 | 125.10 | 15 | 65.1% | -0.76 | 0.0033 | -0.134 | |
| 9.70 | 15.20 | 1 | 97 | 67.6% | 0.24 | 0.0030 | -0.131 | 390 | 121.20 | 136.40 | 75 | 67.2% | -0.78 | 0.0032 | -0.127 | |
| 10.00 | 12.70 | 2 | 440 | 68.0% | 0.22 | 0.0028 | -0.125 | 400 | 133.00 | 145.10 | 1 | 126 | 70.6% | -0.80 | 0.0031 | -0.121 |
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Feb 19, 2027
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs