APP catena di opzioni AppLovin Corporation

Scadenza Cboe delayed options data · aggiornato al 15:33 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±18.3% (226.30–327.50) · ATM IV 78.5% · P/C open interest 1.22

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
105.00	115.90		38		0.98	0.0006	-0.037	165	0.4500	0.6000	4	130	90.6%	-0.02	0.0006	-0.050
100.10	109.30				0.98	0.0008	-0.048	170	0.5500	0.7500	1	125	89.1%	-0.02	0.0008	-0.060
95.30	104.90				0.97	0.0009	-0.060	175	0.6500	0.9500		317	87.7%	-0.03	0.0009	-0.072
90.50	99.70		12		0.96	0.0011	-0.073	180	0.9500	1.10	8	580	87.0%	-0.04	0.0011	-0.085
85.80	94.80		8		0.96	0.0013	-0.088	185	1.05	1.40	5	279	85.3%	-0.04	0.0013	-0.099
83.90	91.80		5	72.4%	0.95	0.0015	-0.104	190	1.45	1.75	53	474	85.4%	-0.05	0.0015	-0.115
76.50	85.60		7		0.94	0.0018	-0.122	195	1.80	2.20	15	262	84.9%	-0.06	0.0018	-0.132
75.10	82.50		61	76.0%	0.92	0.0020	-0.141	200	2.30	2.60	10	18.6K	84.2%	-0.07	0.0020	-0.150
65.30	73.00		7	69.7%	0.90	0.0026	-0.181	210	3.30	4.10	1	1,292	83.5%	-0.10	0.0027	-0.190
60.40	65.10		46	83.5%	0.86	0.0033	-0.225	220	4.70	5.20	58	1,698	80.5%	-0.14	0.0033	-0.232
55.20	59.90			76.8%	0.84	0.0037	-0.246	225	5.70	6.60	55	10	81.4%	-0.16	0.0037	-0.253
53.60	57.10		75	84.7%	0.82	0.0040	-0.268	230	6.80	7.70	27	1,305	81.0%	-0.18	0.0040	-0.274
45.30	52.30			71.6%	0.79	0.0044	-0.289	235	7.90	8.90	5	4	80.2%	-0.20	0.0044	-0.295
44.20	49.10		25	78.0%	0.77	0.0047	-0.308	240	9.30	9.80	6	969	79.0%	-0.23	0.0047	-0.314
40.50	45.10			76.3%	0.74	0.0050	-0.327	245	10.80	11.80	1	1	79.5%	-0.26	0.0050	-0.332
37.70	42.10	1	158	77.6%	0.71	0.0053	-0.344	250	12.60	13.00	9	2,338	78.6%	-0.29	0.0053	-0.348
36.70	39.80			77.3%	0.70	0.0054	-0.351	252.5	13.20	14.30		1	78.6%	-0.30	0.0054	-0.355
31.00	38.50		14	70.3%	0.68	0.0055	-0.359	255	14.10	15.10	4	15	78.2%	-0.31	0.0056	-0.362
28.90	37.60			70.4%	0.67	0.0057	-0.365	257.5	15.30	17.50		36	80.8%	-0.33	0.0057	-0.369
32.80	35.20		182	77.9%	0.65	0.0058	-0.371	260	16.10	17.20	29	1,690	78.1%	-0.35	0.0058	-0.375
32.10	34.50		1	80.2%	0.64	0.0059	-0.377	262.5	17.00	19.70	1	20	80.1%	-0.36	0.0059	-0.380
29.90	32.90	1	31	78.4%	0.62	0.0060	-0.382	265	18.10	20.60		27	79.6%	-0.38	0.0060	-0.385
29.30	32.00			80.2%	0.61	0.0060	-0.386	267.5	19.50	21.10		26	78.8%	-0.39	0.0061	-0.389
28.40	29.40	13	571	78.6%	0.59	0.0061	-0.390	270	20.90	21.50	5	2,349	77.8%	-0.41	0.0061	-0.392
26.50	28.50		16	78.1%	0.58	0.0062	-0.393	272.5	21.80	23.50	1	10	78.4%	-0.42	0.0062	-0.395
25.10	26.90		14	77.1%	0.56	0.0062	-0.395	275	22.50	24.70	4	14	77.3%	-0.44	0.0063	-0.397
23.90	26.30		3	77.9%	0.54	0.0063	-0.397	277.5	23.90	27.10	1	10	79.0%	-0.45	0.0063	-0.399
23.10	24.40	34	1,867	77.2%	0.53	0.0063	-0.398	280	25.60	26.40	19	1,715	76.3%	-0.47	0.0063	-0.400
21.70	23.40		1	76.8%	0.51	0.0063	-0.399	282.5	27.60	29.40	7		78.4%	-0.49	0.0064	-0.400
20.80	22.70	2	3	77.5%	0.50	0.0063	-0.399	285	28.10	30.30	1		77.3%	-0.50	0.0064	-0.400
19.70	22.00		8	77.8%	0.48	0.0063	-0.398	287.5	29.60	32.10	1		77.8%	-0.52	0.0064	-0.399
18.80	20.40	3	1,298	76.9%	0.47	0.0063	-0.397	290	31.20	33.70	14	1,221	78.0%	-0.53	0.0064	-0.398
18.30	19.40	14		77.5%	0.45	0.0063	-0.395	292.5	32.50	39.40			84.0%	-0.55	0.0063	-0.396
17.10	18.60	1	5	77.1%	0.44	0.0063	-0.393	295	34.10	38.60		9	80.3%	-0.56	0.0063	-0.393
15.90	17.80		1	76.7%	0.42	0.0062	-0.390	297.5	35.70	40.30			80.3%	-0.58	0.0063	-0.390
16.00	16.50	30	1,218	77.4%	0.41	0.0062	-0.387	300	37.70	40.50	6	1,142	78.5%	-0.59	0.0062	-0.387
14.20	15.50	1	5	77.9%	0.38	0.0061	-0.379	305	40.70	43.20			76.6%	-0.62	0.0061	-0.379
12.60	13.60	5	1,163	76.8%	0.35	0.0059	-0.370	310	44.20	46.80	4	592	76.6%	-0.65	0.0060	-0.369
11.20	12.30	3	1	76.6%	0.33	0.0058	-0.359	315	48.00	49.70		1	75.4%	-0.67	0.0058	-0.357
10.20	11.00	5	958	76.8%	0.30	0.0056	-0.347	320	52.00	57.00		866	81.8%	-0.70	0.0056	-0.345
7.80	9.00	2	1,134	76.3%	0.26	0.0051	-0.321	330	59.50	62.70	26	576	77.2%	-0.74	0.0052	-0.318
6.20	7.20	11	766	76.2%	0.22	0.0047	-0.292	340	66.90	71.30		488	76.1%	-0.78	0.0047	-0.289
5.20	5.80	10	1,458	77.1%	0.18	0.0042	-0.263	350	76.40	79.80	2	721	77.9%	-0.82	0.0043	-0.259
4.20	4.50	3	1,416	77.1%	0.15	0.0037	-0.235	360	85.60	88.00		269	77.1%	-0.85	0.0038	-0.230
3.00	3.80	4	802	76.9%	0.13	0.0033	-0.207	370	94.70	100.00		86	85.6%	-0.88	0.0034	-0.202
1.65	3.00	1	395	74.4%	0.11	0.0029	-0.182	380	103.20	113.10		148	95.1%	-0.90	0.0030	-0.176
2.00	2.45	2	1,056	78.1%	0.09	0.0025	-0.159	390	112.90	122.50		131	97.8%	-0.92	0.0026	-0.152
1.65	2.00	29	2,629	78.8%	0.07	0.0022	-0.138	400	122.80	132.10		398	101.3%	-0.93	0.0022	-0.130
1.05	1.55	1	1,663	77.4%	0.06	0.0018	-0.120	410	132.10	139.60		158	95.7%	-0.95	0.0020	-0.111

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

APP catena di opzioni AppLovin Corporation

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità