APP rantai opsi AppLovin Corporation
Cboe delayed options data · per 03:33 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 ±56.3% (117.59–420.59) · ATM IV 65.3% · P/C open interest 0.78
| 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 | |
| 143.50 | 158.70 | 71.4% | 0.90 | 0.0008 | -0.022 | 140 | 4.00 | 19.50 | 2 | 65.3% | -0.10 | 0.0008 | -0.039 | |||
| 138.00 | 158.00 | 3 | 71.6% | 0.89 | 0.0008 | -0.024 | 145 | 6.00 | 24.00 | 24 | 68.8% | -0.11 | 0.0009 | -0.041 | ||
| 136.00 | 156.00 | 73.5% | 0.88 | 0.0009 | -0.027 | 150 | 6.00 | 26.00 | 55 | 67.9% | -0.11 | 0.0009 | -0.043 | |||
| 133.00 | 152.00 | 262 | 72.6% | 0.88 | 0.0010 | -0.029 | 155 | 13.00 | 23.60 | 74 | 69.0% | -0.12 | 0.0010 | -0.045 | ||
| 130.00 | 148.00 | 71.8% | 0.87 | 0.0010 | -0.032 | 160 | 10.00 | 30.00 | 41 | 69.1% | -0.13 | 0.0010 | -0.047 | |||
| 126.00 | 146.00 | 96 | 71.6% | 0.86 | 0.0010 | -0.034 | 165 | 19.00 | 24.30 | 1,163 | 68.9% | -0.14 | 0.0011 | -0.049 | ||
| 124.00 | 142.00 | 19 | 71.4% | 0.85 | 0.0011 | -0.036 | 170 | 14.00 | 24.20 | 155 | 62.5% | -0.15 | 0.0011 | -0.051 | ||
| 123.80 | 136.10 | 24 | 71.0% | 0.84 | 0.0011 | -0.038 | 175 | 22.70 | 27.20 | 512 | 68.3% | -0.16 | 0.0012 | -0.053 | ||
| 118.00 | 136.00 | 23 | 70.7% | 0.83 | 0.0012 | -0.041 | 180 | 16.60 | 36.00 | 128 | 67.5% | -0.17 | 0.0012 | -0.055 | ||
| 114.00 | 129.00 | 24 | 66.9% | 0.83 | 0.0012 | -0.043 | 185 | 18.00 | 30.30 | 114 | 62.1% | -0.18 | 0.0013 | -0.056 | ||
| 112.00 | 130.00 | 8 | 69.7% | 0.82 | 0.0013 | -0.045 | 190 | 23.80 | 32.10 | 19 | 166 | 64.4% | -0.18 | 0.0013 | -0.058 | |
| 108.00 | 128.00 | 4 | 69.2% | 0.81 | 0.0013 | -0.047 | 195 | 28.20 | 42.00 | 1 | 39 | 70.6% | -0.19 | 0.0014 | -0.060 | |
| 106.00 | 126.00 | 2 | 153 | 69.8% | 0.80 | 0.0014 | -0.049 | 200 | 29.40 | 35.60 | 4 | 350 | 64.8% | -0.20 | 0.0014 | -0.061 |
| 104.00 | 120.00 | 34 | 70.7% | 0.78 | 0.0014 | -0.052 | 210 | 38.10 | 41.20 | 4 | 173 | 67.8% | -0.22 | 0.0015 | -0.064 | |
| 99.40 | 109.10 | 1 | 18 | 67.2% | 0.76 | 0.0015 | -0.056 | 220 | 38.30 | 48.20 | 409 | 66.4% | -0.24 | 0.0016 | -0.067 | |
| 92.00 | 110.00 | 16 | 68.5% | 0.74 | 0.0016 | -0.059 | 230 | 47.60 | 55.50 | 1 | 433 | 69.7% | -0.26 | 0.0017 | -0.070 | |
| 90.80 | 102.10 | 53 | 68.1% | 0.73 | 0.0016 | -0.062 | 240 | 52.10 | 55.00 | 226 | 66.4% | -0.28 | 0.0017 | -0.072 | ||
| 82.80 | 98.30 | 4 | 254 | 66.3% | 0.71 | 0.0017 | -0.065 | 250 | 53.00 | 64.50 | 473 | 66.1% | -0.30 | 0.0018 | -0.074 | |
| 83.00 | 98.00 | 2 | 83 | 69.9% | 0.69 | 0.0017 | -0.067 | 260 | 56.60 | 69.70 | 402 | 64.8% | -0.32 | 0.0019 | -0.076 | |
| 75.20 | 87.60 | 949 | 64.8% | 0.67 | 0.0018 | -0.069 | 270 | 64.20 | 76.00 | 547 | 65.8% | -0.34 | 0.0019 | -0.077 | ||
| 79.60 | 87.40 | 5 | 100 | 69.9% | 0.65 | 0.0018 | -0.071 | 280 | 70.10 | 81.70 | 331 | 65.5% | -0.36 | 0.0020 | -0.079 | |
| 71.20 | 82.90 | 62 | 67.1% | 0.64 | 0.0019 | -0.073 | 290 | 77.30 | 88.00 | 1 | 272 | 65.9% | -0.38 | 0.0020 | -0.080 | |
| 70.50 | 75.00 | 1 | 669 | 66.1% | 0.62 | 0.0019 | -0.074 | 300 | 80.80 | 90.10 | 2 | 437 | 62.7% | -0.40 | 0.0021 | -0.081 |
| 62.00 | 80.00 | 72 | 67.2% | 0.60 | 0.0019 | -0.076 | 310 | 88.50 | 103.00 | 308 | 65.9% | -0.42 | 0.0021 | -0.082 | ||
| 60.20 | 76.20 | 1 | 251 | 67.3% | 0.59 | 0.0019 | -0.077 | 320 | 100.70 | 107.20 | 264 | 67.1% | -0.43 | 0.0022 | -0.082 | |
| 56.00 | 73.70 | 14 | 235 | 66.8% | 0.57 | 0.0020 | -0.078 | 330 | 100.70 | 115.40 | 225 | 64.7% | -0.45 | 0.0022 | -0.083 | |
| 57.40 | 69.40 | 96 | 67.7% | 0.55 | 0.0020 | -0.078 | 340 | 109.70 | 122.10 | 1 | 174 | 65.3% | -0.47 | 0.0022 | -0.083 | |
| 55.00 | 65.10 | 153 | 67.0% | 0.54 | 0.0020 | -0.079 | 350 | 117.40 | 128.80 | 396 | 65.3% | -0.49 | 0.0022 | -0.083 | ||
| 48.00 | 63.70 | 60 | 65.5% | 0.52 | 0.0020 | -0.080 | 360 | 120.00 | 140.00 | 142 | 64.9% | -0.51 | 0.0023 | -0.083 | ||
| 46.00 | 60.80 | 72 | 65.3% | 0.51 | 0.0020 | -0.080 | 370 | 128.00 | 148.00 | 67 | 65.3% | -0.52 | 0.0023 | -0.083 | ||
| 47.20 | 59.20 | 5 | 106 | 66.9% | 0.49 | 0.0020 | -0.080 | 380 | 139.10 | 151.50 | 129 | 65.0% | -0.54 | 0.0023 | -0.083 | |
| 45.00 | 58.60 | 88 | 67.5% | 0.48 | 0.0020 | -0.080 | 390 | 144.00 | 162.00 | 100 | 65.0% | -0.56 | 0.0023 | -0.082 | ||
| 42.60 | 54.90 | 2 | 474 | 66.6% | 0.47 | 0.0020 | -0.080 | 400 | 152.70 | 169.40 | 144 | 65.1% | -0.57 | 0.0023 | -0.082 | |
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