APP rantai opsi AppLovin Corporation
Cboe delayed options data · per 21:50 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 ±17.7% (225.00–322.00) · ATM IV 76.6% · P/C open interest 1.22
| 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 | |
| 103.60 | 114.10 | 38 | 94.0% | 0.98 | 0.0007 | -0.047 | 165 | 0.2500 | 1.10 | 4 | 130 | 92.8% | -0.02 | 0.0007 | -0.060 | |
| 101.00 | 109.50 | 110.4% | 0.97 | 0.0009 | -0.059 | 170 | 0.2000 | 1.35 | 2 | 125 | 90.1% | -0.03 | 0.0009 | -0.072 | ||
| 96.20 | 105.10 | 109.0% | 0.97 | 0.0010 | -0.072 | 175 | 0.5500 | 1.25 | 1 | 317 | 87.7% | -0.03 | 0.0010 | -0.084 | ||
| 90.50 | 100.40 | 12 | 101.1% | 0.96 | 0.0012 | -0.087 | 180 | 0.9500 | 1.70 | 8 | 580 | 89.6% | -0.04 | 0.0012 | -0.098 | |
| 86.80 | 95.00 | 8 | 100.0% | 0.95 | 0.0015 | -0.103 | 185 | 1.40 | 2.05 | 6 | 279 | 89.8% | -0.05 | 0.0015 | -0.114 | |
| 81.90 | 90.50 | 5 | 97.0% | 0.94 | 0.0017 | -0.120 | 190 | 1.30 | 2.45 | 55 | 474 | 86.4% | -0.06 | 0.0017 | -0.131 | |
| 76.30 | 85.90 | 7 | 90.5% | 0.93 | 0.0020 | -0.139 | 195 | 1.40 | 3.20 | 15 | 262 | 85.6% | -0.07 | 0.0020 | -0.149 | |
| 72.80 | 81.50 | 61 | 93.2% | 0.92 | 0.0023 | -0.159 | 200 | 2.70 | 3.10 | 8,390 | 18.6K | 85.6% | -0.09 | 0.0023 | -0.169 | |
| 63.50 | 73.50 | 7 | 90.4% | 0.88 | 0.0029 | -0.201 | 210 | 3.70 | 5.30 | 14 | 1,292 | 86.2% | -0.12 | 0.0029 | -0.209 | |
| 54.40 | 64.40 | 46 | 83.7% | 0.85 | 0.0036 | -0.244 | 220 | 5.20 | 7.40 | 70 | 1,698 | 85.0% | -0.15 | 0.0036 | -0.252 | |
| 53.30 | 62.20 | 93.8% | 0.82 | 0.0039 | -0.266 | 225 | 4.70 | 8.80 | 55 | 10 | 81.4% | -0.18 | 0.0040 | -0.273 | ||
| 48.60 | 58.50 | 75 | 90.8% | 0.80 | 0.0043 | -0.287 | 230 | 6.30 | 10.00 | 98 | 1,305 | 81.9% | -0.20 | 0.0043 | -0.294 | |
| 42.40 | 52.40 | 79.5% | 0.78 | 0.0046 | -0.307 | 235 | 6.80 | 10.80 | 16 | 4 | 78.6% | -0.23 | 0.0046 | -0.313 | ||
| 40.50 | 50.40 | 25 | 85.3% | 0.75 | 0.0049 | -0.326 | 240 | 7.90 | 13.10 | 19 | 969 | 79.2% | -0.25 | 0.0050 | -0.331 | |
| 36.80 | 45.80 | 81.8% | 0.72 | 0.0052 | -0.343 | 245 | 8.50 | 14.50 | 5 | 1 | 76.5% | -0.28 | 0.0052 | -0.348 | ||
| 36.30 | 42.90 | 1 | 158 | 86.6% | 0.69 | 0.0055 | -0.358 | 250 | 13.30 | 14.70 | 43 | 2,338 | 78.7% | -0.31 | 0.0055 | -0.363 |
| 32.10 | 38.80 | 77.2% | 0.68 | 0.0056 | -0.365 | 252.5 | 11.80 | 18.50 | 1 | 79.4% | -0.32 | 0.0056 | -0.370 | |||
| 33.40 | 39.80 | 14 | 86.2% | 0.66 | 0.0057 | -0.371 | 255 | 12.10 | 17.20 | 6 | 15 | 74.1% | -0.34 | 0.0058 | -0.376 | |
| 29.50 | 38.70 | 82.4% | 0.65 | 0.0058 | -0.377 | 257.5 | 15.50 | 19.40 | 36 | 80.0% | -0.35 | 0.0059 | -0.381 | |||
| 28.30 | 34.10 | 182 | 77.2% | 0.63 | 0.0059 | -0.382 | 260 | 16.50 | 19.00 | 38 | 1,690 | 77.2% | -0.37 | 0.0060 | -0.386 | |
| 26.30 | 35.70 | 1 | 81.0% | 0.62 | 0.0060 | -0.387 | 262.5 | 15.40 | 22.90 | 1 | 20 | 78.0% | -0.39 | 0.0061 | -0.391 | |
| 26.00 | 31.00 | 15 | 31 | 77.0% | 0.60 | 0.0061 | -0.391 | 265 | 16.40 | 23.00 | 1 | 27 | 75.9% | -0.40 | 0.0061 | -0.394 |
| 26.60 | 29.30 | 14 | 79.3% | 0.58 | 0.0062 | -0.394 | 267.5 | 17.60 | 25.30 | 1 | 26 | 77.6% | -0.42 | 0.0062 | -0.397 | |
| 23.00 | 31.10 | 24 | 571 | 80.3% | 0.57 | 0.0062 | -0.397 | 270 | 21.20 | 24.90 | 11 | 2,349 | 78.6% | -0.43 | 0.0063 | -0.400 |
| 22.40 | 26.70 | 1 | 16 | 76.0% | 0.55 | 0.0063 | -0.399 | 272.5 | 20.10 | 27.80 | 38 | 10 | 77.2% | -0.45 | 0.0063 | -0.402 |
| 21.40 | 27.40 | 52 | 14 | 79.1% | 0.54 | 0.0063 | -0.400 | 275 | 22.10 | 29.40 | 23 | 14 | 78.6% | -0.46 | 0.0064 | -0.403 |
| 21.20 | 27.30 | 3 | 82.1% | 0.52 | 0.0063 | -0.401 | 277.5 | 22.70 | 30.90 | 47 | 10 | 77.5% | -0.48 | 0.0064 | -0.404 | |
| 19.60 | 24.90 | 97 | 1,867 | 79.1% | 0.51 | 0.0064 | -0.401 | 280 | 25.80 | 30.80 | 31 | 1,715 | 77.6% | -0.50 | 0.0064 | -0.404 |
| 17.60 | 24.90 | 24 | 1 | 79.1% | 0.49 | 0.0064 | -0.401 | 282.5 | 25.50 | 31.10 | 35 | 73.0% | -0.51 | 0.0064 | -0.403 | |
| 16.40 | 24.30 | 4 | 3 | 79.4% | 0.48 | 0.0064 | -0.400 | 285 | 27.70 | 35.10 | 9 | 78.0% | -0.53 | 0.0064 | -0.402 | |
| 15.50 | 22.90 | 8 | 78.7% | 0.46 | 0.0063 | -0.398 | 287.5 | 27.90 | 36.10 | 21 | 74.9% | -0.54 | 0.0064 | -0.400 | ||
| 16.00 | 21.00 | 3 | 1,298 | 79.4% | 0.45 | 0.0063 | -0.396 | 290 | 29.70 | 36.60 | 20 | 1,221 | 73.5% | -0.56 | 0.0064 | -0.398 |
| 14.60 | 20.00 | 14 | 78.3% | 0.43 | 0.0063 | -0.394 | 292.5 | 32.00 | 41.30 | 79.5% | -0.57 | 0.0063 | -0.395 | |||
| 13.20 | 20.50 | 1 | 5 | 79.5% | 0.42 | 0.0062 | -0.391 | 295 | 32.60 | 42.40 | 9 | 76.8% | -0.59 | 0.0063 | -0.392 | |
| 11.90 | 16.90 | 1 | 74.2% | 0.40 | 0.0062 | -0.387 | 297.5 | 34.30 | 43.80 | 76.3% | -0.60 | 0.0062 | -0.388 | |||
| 12.70 | 16.50 | 68 | 1,218 | 77.3% | 0.39 | 0.0061 | -0.383 | 300 | 37.00 | 44.50 | 24 | 1,142 | 76.2% | -0.62 | 0.0062 | -0.384 |
| 9.60 | 14.00 | 1 | 5 | 72.7% | 0.36 | 0.0060 | -0.374 | 305 | 39.70 | 49.40 | 77.0% | -0.64 | 0.0061 | -0.374 | ||
| 8.30 | 14.00 | 10 | 1,163 | 74.9% | 0.33 | 0.0058 | -0.363 | 310 | 44.50 | 53.60 | 4 | 592 | 79.8% | -0.67 | 0.0059 | -0.363 |
| 7.70 | 13.70 | 9 | 1 | 77.5% | 0.31 | 0.0056 | -0.351 | 315 | 46.50 | 55.80 | 1 | 73.7% | -0.70 | 0.0057 | -0.351 | |
| 7.70 | 10.40 | 18 | 958 | 75.5% | 0.29 | 0.0054 | -0.339 | 320 | 52.20 | 60.90 | 1 | 866 | 79.2% | -0.72 | 0.0055 | -0.338 |
| 6.20 | 8.80 | 14 | 1,134 | 76.7% | 0.24 | 0.0050 | -0.311 | 330 | 58.30 | 68.30 | 26 | 576 | 73.7% | -0.76 | 0.0051 | -0.310 |
| 5.10 | 7.20 | 19 | 766 | 77.6% | 0.20 | 0.0045 | -0.282 | 340 | 67.30 | 76.00 | 2 | 488 | 72.7% | -0.80 | 0.0046 | -0.280 |
| 4.40 | 5.00 | 70 | 1,458 | 76.7% | 0.17 | 0.0040 | -0.253 | 350 | 76.10 | 85.20 | 2 | 721 | 73.4% | -0.84 | 0.0042 | -0.250 |
| 3.20 | 4.60 | 15 | 1,416 | 77.9% | 0.14 | 0.0036 | -0.224 | 360 | 85.60 | 95.60 | 269 | 78.7% | -0.87 | 0.0037 | -0.222 | |
| 2.20 | 3.80 | 5 | 802 | 77.5% | 0.12 | 0.0031 | -0.198 | 370 | 94.40 | 102.90 | 86 | 69.6% | -0.89 | 0.0033 | -0.194 | |
| 1.60 | 3.00 | 6 | 395 | 77.1% | 0.10 | 0.0027 | -0.174 | 380 | 100.80 | 116.40 | 148 | 73.7% | -0.91 | 0.0029 | -0.169 | |
| 2.00 | 2.95 | 2 | 1,056 | 82.9% | 0.08 | 0.0024 | -0.151 | 390 | 113.30 | 123.80 | 1 | 131 | 77.6% | -0.93 | 0.0025 | -0.145 |
| 1.40 | 2.00 | 31 | 2,629 | 81.1% | 0.07 | 0.0020 | -0.131 | 400 | 122.90 | 135.90 | 3 | 398 | 89.8% | -0.94 | 0.0022 | -0.126 |
| 1.05 | 1.80 | 4 | 1,663 | 81.5% | 0.06 | 0.0018 | -0.114 | 410 | 129.70 | 145.30 | 158 | -0.96 | 0.0019 | -0.108 | ||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput