APP rantai opsi AppLovin Corporation
Cboe delayed options data · per 06:33 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 ±60.1% (127.54–511.84) · ATM IV 66.7% · P/C open interest 0.77
| 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 | |
| 183.80 | 193.30 | 74.5% | 0.91 | 0.0006 | -0.021 | 160 | 16.50 | 19.60 | 28 | 71.7% | -0.09 | 0.0006 | -0.043 | |||
| 176.30 | 190.00 | 97 | 71.0% | 0.90 | 0.0007 | -0.024 | 165 | 16.50 | 23.00 | 670 | 71.9% | -0.10 | 0.0007 | -0.045 | ||
| 172.00 | 185.00 | 14 | 68.8% | 0.90 | 0.0007 | -0.026 | 170 | 17.10 | 25.00 | 148 | 71.4% | -0.11 | 0.0007 | -0.047 | ||
| 171.50 | 179.90 | 22 | 69.2% | 0.89 | 0.0007 | -0.029 | 175 | 20.90 | 26.80 | 7 | 73.0% | -0.11 | 0.0008 | -0.049 | ||
| 169.40 | 178.20 | 1 | 5 | 70.8% | 0.88 | 0.0008 | -0.031 | 180 | 18.00 | 28.00 | 1 | 95 | 69.5% | -0.12 | 0.0008 | -0.051 |
| 165.10 | 175.40 | 20 | 70.0% | 0.88 | 0.0008 | -0.033 | 185 | 23.70 | 25.50 | 1 | 104 | 69.3% | -0.13 | 0.0008 | -0.052 | |
| 161.10 | 169.70 | 5 | 67.6% | 0.87 | 0.0008 | -0.035 | 190 | 25.50 | 29.90 | 1 | 161 | 70.9% | -0.13 | 0.0008 | -0.054 | |
| 157.00 | 168.30 | 4 | 67.8% | 0.86 | 0.0008 | -0.037 | 195 | 27.20 | 33.00 | 43 | 71.5% | -0.14 | 0.0009 | -0.056 | ||
| 154.00 | 169.00 | 3 | 60 | 69.8% | 0.86 | 0.0009 | -0.040 | 200 | 28.80 | 31.50 | 16 | 314 | 69.3% | -0.15 | 0.0009 | -0.058 |
| 150.00 | 158.60 | 1 | 14 | 67.9% | 0.84 | 0.0009 | -0.044 | 210 | 32.90 | 38.00 | 139 | 70.7% | -0.16 | 0.0010 | -0.061 | |
| 143.60 | 157.00 | 10 | 69.3% | 0.83 | 0.0010 | -0.048 | 220 | 36.60 | 38.40 | 411 | 68.4% | -0.18 | 0.0010 | -0.064 | ||
| 138.90 | 147.60 | 7 | 67.3% | 0.81 | 0.0010 | -0.051 | 230 | 41.30 | 44.40 | 249 | 69.3% | -0.19 | 0.0011 | -0.067 | ||
| 137.30 | 142.50 | 2 | 46 | 68.8% | 0.80 | 0.0011 | -0.055 | 240 | 43.60 | 50.00 | 188 | 68.6% | -0.21 | 0.0012 | -0.070 | |
| 127.00 | 142.00 | 1 | 129 | 68.2% | 0.79 | 0.0011 | -0.059 | 250 | 46.00 | 56.00 | 213 | 68.1% | -0.22 | 0.0012 | -0.073 | |
| 128.00 | 135.40 | 20 | 69.7% | 0.77 | 0.0012 | -0.062 | 260 | 51.00 | 57.50 | 123 | 66.6% | -0.24 | 0.0013 | -0.075 | ||
| 119.30 | 128.30 | 68 | 66.6% | 0.76 | 0.0012 | -0.065 | 270 | 59.20 | 62.20 | 1 | 476 | 67.7% | -0.25 | 0.0013 | -0.078 | |
| 113.00 | 129.00 | 1 | 35 | 67.8% | 0.74 | 0.0013 | -0.068 | 280 | 63.50 | 71.00 | 1 | 189 | 68.7% | -0.27 | 0.0014 | -0.080 |
| 114.70 | 119.50 | 48 | 67.9% | 0.73 | 0.0013 | -0.070 | 290 | 67.00 | 76.00 | 278 | 67.6% | -0.28 | 0.0014 | -0.082 | ||
| 112.00 | 119.00 | 13 | 296 | 67.7% | 0.71 | 0.0013 | -0.073 | 300 | 72.00 | 78.50 | 228 | 66.1% | -0.30 | 0.0014 | -0.084 | |
| 108.20 | 111.90 | 3 | 45 | 68.3% | 0.70 | 0.0014 | -0.075 | 310 | 81.30 | 84.50 | 253 | 67.5% | -0.32 | 0.0015 | -0.085 | |
| 101.00 | 107.50 | 10 | 262 | 66.6% | 0.68 | 0.0014 | -0.077 | 320 | 84.00 | 91.80 | 1 | 260 | 66.7% | -0.33 | 0.0015 | -0.087 |
| 98.00 | 104.30 | 3 | 126 | 66.9% | 0.67 | 0.0014 | -0.079 | 330 | 90.00 | 100.00 | 3 | 223 | 67.4% | -0.35 | 0.0016 | -0.088 |
| 94.00 | 101.20 | 93 | 66.7% | 0.66 | 0.0014 | -0.081 | 340 | 98.50 | 105.00 | 158 | 67.7% | -0.36 | 0.0016 | -0.089 | ||
| 91.00 | 100.00 | 7 | 95 | 67.5% | 0.64 | 0.0015 | -0.083 | 350 | 101.10 | 113.20 | 2 | 377 | 66.9% | -0.38 | 0.0016 | -0.090 |
| 87.00 | 97.00 | 1 | 31 | 67.2% | 0.63 | 0.0015 | -0.084 | 360 | 112.10 | 118.40 | 103 | 68.0% | -0.39 | 0.0016 | -0.091 | |
| 85.00 | 91.50 | 51 | 66.6% | 0.62 | 0.0015 | -0.085 | 370 | 114.20 | 128.00 | 48 | 67.4% | -0.41 | 0.0017 | -0.092 | ||
| 84.30 | 88.60 | 113 | 67.3% | 0.60 | 0.0015 | -0.086 | 380 | 120.20 | 132.50 | 126 | 66.3% | -0.42 | 0.0017 | -0.093 | ||
| 82.10 | 85.50 | 66 | 67.4% | 0.59 | 0.0015 | -0.088 | 390 | 127.70 | 136.40 | 56 | 65.5% | -0.43 | 0.0017 | -0.093 | ||
| 76.00 | 83.20 | 9 | 370 | 66.3% | 0.58 | 0.0015 | -0.088 | 400 | 134.00 | 149.00 | 15 | 121 | 67.1% | -0.45 | 0.0017 | -0.094 |
| 76.50 | 80.50 | 25 | 67.3% | 0.57 | 0.0016 | -0.089 | 410 | 145.50 | 156.00 | 123 | 68.5% | -0.46 | 0.0018 | -0.094 | ||
| 74.50 | 77.70 | 55 | 67.3% | 0.55 | 0.0016 | -0.090 | 420 | 153.60 | 163.00 | 64 | 68.6% | -0.48 | 0.0018 | -0.094 | ||
| 69.00 | 79.00 | 2 | 24 | 67.5% | 0.54 | 0.0016 | -0.091 | 430 | 156.00 | 171.00 | 2 | 48 | 67.1% | -0.49 | 0.0018 | -0.094 |
| 69.80 | 73.50 | 42 | 67.4% | 0.53 | 0.0016 | -0.091 | 440 | 167.20 | 179.00 | 212 | 68.5% | -0.50 | 0.0018 | -0.094 | ||
| 65.00 | 74.00 | 8 | 141 | 67.4% | 0.52 | 0.0016 | -0.092 | 450 | 174.70 | 183.50 | 121 | 67.5% | -0.51 | 0.0018 | -0.094 | |
| 65.30 | 72.00 | 53 | 68.2% | 0.51 | 0.0016 | -0.092 | 460 | 183.80 | 194.00 | 47 | 68.9% | -0.53 | 0.0018 | -0.094 | ||
| 62.50 | 70.00 | 93 | 68.0% | 0.50 | 0.0016 | -0.092 | 470 | 187.00 | 201.00 | 114 | 67.1% | -0.54 | 0.0018 | -0.094 | ||
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 — Jan 21, 2028
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput