APP optieketen AppLovin Corporation

Vervaldatum Cboe delayed options data · per 21:50 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±17.7% (225.00–322.00) · ATM IV 76.6% · P/C open interest 1.22

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	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

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

APP optieketen AppLovin Corporation

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen