APP chaîne d'options AppLovin Corporation

Échéance Cboe delayed options data · au 09:33 UTC

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 ±8.8% (294.63–351.23) · ATM IV 52.5% · P/C open interest 0.42

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
149.60	156.70	17	17		1.00	0.0000	0.000	165	0	0.4500		1	136.7%	-0.00	0.0000	-0.000
142.00	156.00				1.00	0.0000	0.000	170	0	0.6000			136.0%	-0.00	0.0000	-0.001
137.00	152.00			98.9%	1.00	0.0000	0.000	175	0	0.6000		1	130.4%	-0.00	0.0000	-0.001
132.00	143.00				1.00	0.0000	0.000	180	0	0.8000		3	130.0%	-0.00	0.0000	-0.001
132.10	137.60		7	122.2%	1.00	0.0000	0.000	185	0	0.1000		124	96.8%	-0.00	0.0000	-0.001
124.30	132.40	1	3		1.00	0.0000	0.000	190	0	0.4500		48	109.8%	-0.00	0.0000	-0.002
118.00	128.00		3		1.00	0.0000	0.000	195	0	0.2000	1	67	95.0%	-0.00	0.0000	-0.003
113.40	123.70		7		1.00	0.0001	0.000	200	0	0.2000		54	90.5%	-0.00	0.0001	-0.004
105.30	111.90		6		1.00	0.0001	0.000	210	0	0.2000	2	45	81.9%	-0.00	0.0001	-0.006
96.00	102.60		9		1.00	0.0002	0.000	220	0.0500	0.2000	3	166	75.6%	-0.00	0.0002	-0.011
86.00	93.20		5	49.5%	0.99	0.0004	-0.010	230	0	0.3000	1	484	69.1%	-0.01	0.0004	-0.020
76.40	82.40		117		0.99	0.0007	-0.025	240	0.1500	0.2500	2	271	63.5%	-0.01	0.0007	-0.035
67.70	73.00		98	68.6%	0.98	0.0012	-0.049	250	0.2500	0.3500	29	810	59.1%	-0.02	0.0012	-0.057
62.40	68.60			66.3%	0.97	0.0016	-0.065	255	0	1.15	34	70	61.5%	-0.03	0.0016	-0.073
57.00	62.40	1	37	38.9%	0.96	0.0021	-0.085	260	0.5000	0.6000	39	492	56.6%	-0.04	0.0021	-0.092
53.20	58.50		2	61.3%	0.95	0.0027	-0.108	265	0.4000	0.8000	12	195	53.1%	-0.05	0.0027	-0.115
46.00	54.70	6	22	49.8%	0.94	0.0034	-0.135	270	0.9500	1.05	37	899	54.3%	-0.07	0.0034	-0.142
43.00	48.40		2	49.7%	0.92	0.0042	-0.166	275	1.15	1.45	11	112	52.8%	-0.08	0.0043	-0.172
41.20	47.20			56.7%	0.90	0.0047	-0.183	277.5	1.35	1.85	1	32	53.2%	-0.10	0.0047	-0.189
37.00	43.20	2	333	36.9%	0.89	0.0052	-0.200	280	1.55	1.90	81	1,644	51.7%	-0.11	0.0052	-0.206
37.60	41.80			55.1%	0.88	0.0057	-0.218	282.5	1.80	4.10	2	37	58.2%	-0.12	0.0057	-0.224
34.00	39.20			47.9%	0.86	0.0062	-0.237	285	2.30	4.60	6	78	58.5%	-0.14	0.0062	-0.242
30.00	37.50			42.6%	0.85	0.0068	-0.255	287.5	0.2000	5.70	2	18	52.5%	-0.16	0.0068	-0.261
30.50	36.20	31	224	53.7%	0.83	0.0073	-0.274	290	3.00	3.40	74	1,373	51.7%	-0.17	0.0073	-0.279
29.20	33.40		4	53.1%	0.81	0.0078	-0.293	292.5	1.90	5.00	5	22	49.6%	-0.19	0.0079	-0.298
26.90	32.10	1	17	53.6%	0.79	0.0084	-0.312	295	2.90	6.90	7	62	54.2%	-0.21	0.0084	-0.316
25.80	29.90		2	54.5%	0.76	0.0089	-0.330	297.5	2.95	6.50	8	48	50.1%	-0.24	0.0090	-0.334
21.90	27.30	52	399	47.6%	0.74	0.0094	-0.347	300	5.40	6.20	88	2,527	51.9%	-0.26	0.0095	-0.351
21.90	24.20		49	48.5%	0.72	0.0099	-0.362	302.5	3.80	7.90	14	117	48.6%	-0.29	0.0100	-0.367
17.70	24.10	14	26	46.5%	0.69	0.0103	-0.377	305	6.00	8.30	12	116	50.7%	-0.31	0.0104	-0.381
16.50	23.80	4	22	50.2%	0.66	0.0107	-0.390	307.5	5.00	8.60	13	92	45.5%	-0.34	0.0108	-0.394
18.10	20.30	82	452	52.4%	0.64	0.0111	-0.401	310	8.60	9.10	34	1,251	50.1%	-0.37	0.0111	-0.405
15.50	20.60	4	25	53.5%	0.61	0.0113	-0.410	312.5	6.40	11.90	1	56	47.0%	-0.40	0.0114	-0.414
12.20	16.40	31	67	44.4%	0.58	0.0115	-0.418	315	8.50	14.80	15	328	52.3%	-0.43	0.0116	-0.421
11.30	16.80	10	15	48.5%	0.55	0.0117	-0.422	317.5	11.50	16.30		32	56.3%	-0.45	0.0118	-0.426
13.00	14.10	174	2,013	51.2%	0.52	0.0118	-0.425	320	12.50	15.70	44	704	52.2%	-0.48	0.0118	-0.429
9.00	16.20	6	26	51.9%	0.49	0.0118	-0.426	322.5	14.30	17.10		31	53.1%	-0.51	0.0119	-0.429
7.60	12.90	20	64	47.2%	0.46	0.0117	-0.424	325	14.40	20.80	4	19	54.9%	-0.54	0.0118	-0.427
6.50	12.40	4	30	47.9%	0.43	0.0116	-0.420	327.5	16.30	19.80		3	51.0%	-0.57	0.0117	-0.423
8.10	9.80	87	711	49.6%	0.41	0.0114	-0.415	330	19.00	22.70	18	604	55.8%	-0.60	0.0115	-0.417
5.70	11.30	5	33	51.2%	0.38	0.0112	-0.407	332.5	17.60	25.70	1	2	52.6%	-0.63	0.0113	-0.410
7.50	7.90	47	497	51.3%	0.35	0.0109	-0.398	335	21.00	26.20	2	99	53.7%	-0.65	0.0110	-0.401
5.70	6.60	204	1,152	50.8%	0.30	0.0102	-0.376	340	24.60	30.60	16	615	55.6%	-0.70	0.0103	-0.378
2.35	7.90	27	95	51.7%	0.26	0.0094	-0.350	345	28.30	31.80		6	49.8%	-0.75	0.0095	-0.352
3.70	4.30	204	2,887	51.2%	0.22	0.0085	-0.321	350	33.20	39.00	3	783	59.8%	-0.79	0.0086	-0.323
2.15	2.80	72	641	52.4%	0.16	0.0068	-0.262	360	39.70	48.00	5	754	57.4%	-0.85	0.0069	-0.262
1.30	2.00	30	1,162	52.8%	0.11	0.0052	-0.207	370	48.00	56.60	2	482	54.5%	-0.90	0.0053	-0.205
1.10	1.30	161	818	55.3%	0.08	0.0039	-0.161	380	58.90	66.00	6	529	62.8%	-0.93	0.0041	-0.160
0.5500	0.9000	83	567	55.4%	0.05	0.0029	-0.123	390	67.00	76.00	2	189	59.0%	-0.96	0.0032	-0.132
0.4500	0.7000	65	1,872	58.4%	0.04	0.0021	-0.093	400	78.30	84.00		925	58.0%	-0.98	0.0025	-0.104
0.3000	0.5000	2	448	59.9%	0.03	0.0015	-0.070	410	87.00	94.00		254		-0.99	0.0018	-0.070
0.2500	0.3500	11	738	61.9%	0.02	0.0011	-0.053	420	98.10	104.00		22	64.1%	-1.00	0.0009	-0.052
0.1500	0.2500	36	517	62.8%	0.01	0.0008	-0.040	430	106.70	115.20		4		-1.00	0.0003	-0.043
0.0500	0.2000	5	468	63.1%	0.01	0.0006	-0.030	440	116.70	128.50		96	100.6%	-1.00	0.0000	-0.043
0	0.2000	44	1,282	68.4%	0.01	0.0004	-0.023	450	128.40	135.20		10	95.7%	-1.00	0.0000	-0.043
0	1.20		433	87.2%	0.01	0.0003	-0.018	460	137.40	145.20		19	90.8%	-1.00	0.0000	-0.043
0	0.6500		1,228	83.6%	0.00	0.0002	-0.014	470	146.70	158.50		24	115.9%	-1.00	0.0000	-0.043
0	0.6000		351	70.6%	0.00	0.0002	-0.011	480	156.70	168.50		2	120.7%	-1.00	0.0000	-0.043

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 — Sep 18, 2026

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.

callsputs

APP chaîne d'options AppLovin Corporation

Smile de volatilité — Sep 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie