앱러빈 코퍼레이션, AppLovin Corporation (APP) 옵션 시장을 AI가 한국어로 해석합니다. 만기별 Max Pain, Put/Call Ratio, ATM IV, Implied Move 등 핵심 지표와 Strike별 Open Interest 분포를 함께 살펴볼 수 있습니다.
현재 거래 가능한 만기일은 총 7개이며, 가장 가까운 만기는 2026-07-02입니다.
$475
0.46
68.7%
±8.0%
| Strike | Call OI | Put OI |
|---|---|---|
| 245 | 1 | 0 |
| 270 | 0 | 4 |
| 275 | 1 | 0 |
| 280 | 0 | 3 |
| 285 | 0 | 1 |
| 290 | 0 | 56 |
| 295 | 0 | 7 |
| 300 | 15 | 3 |
| 305 | 0 | 10 |
| 310 | 0 | 1 |
| 315 | 0 | 1 |
| 330 | 0 | 3 |
| 350 | 0 | 17 |
| 355 | 15 | 7 |
| 360 | 12 | 19 |
| 370 | 0 | 83 |
| 375 | 0 | 12 |
| 380 | 0 | 50 |
| 385 | 0 | 99 |
| 390 | 0 | 34 |
| 395 | 1 | 18 |
| 400 | 0 | 115 |
| 405 | 0 | 113 |
| 410 | 9 | 141 |
| 415 | 0 | 63 |
| 420 | 5 | 88 |
| 425 | 5 | 91 |
| 430 | 0 | 74 |
| 435 | 39 | 41 |
| 440 | 20 | 122 |
| 445 | 13 | 41 |
| 450 | 116 | 85 |
| 455 | 16 | 101 |
| 460 | 127 | 85 |
| 465 | 38 | 97 |
| 467.5 | 8 | 13 |
| 470 | 74 | 30 |
| 472.5 | 5 | 1 |
| 475 | 324 | 45 |
| 477.5 | 5 | 5 |
| 480 | 105 | 67 |
| 482.5 | 0 | 7 |
| 485 | 45 | 39 |
| 487.5 | 55 | 4 |
| 490 | 400 | 47 |
| 492.5 | 21 | 3 |
| 495 | 52 | 37 |
| 497.5 | 8 | 8 |
| 500 | 223 | 69 |
| 502.5 | 27 | 1 |
| 505 | 45 | 11 |
| 507.5 | 29 | 0 |
| 510 | 66 | 20 |
| 515 | 34 | 18 |
| 520 | 88 | 30 |
| 525 | 93 | 61 |
| 530 | 49 | 52 |
| 535 | 10 | 6 |
| 540 | 32 | 12 |
| 545 | 19 | 60 |
| 550 | 184 | 113 |
| 555 | 24 | 15 |
| 560 | 87 | 0 |
| 565 | 64 | 25 |
| 570 | 205 | 7 |
| 575 | 19 | 0 |
| 580 | 43 | 2 |
| 585 | 18 | 0 |
| 590 | 159 | 0 |
| 595 | 18 | 0 |
| 600 | 236 | 0 |
| 605 | 4 | 0 |
| 610 | 94 | 0 |
| 615 | 8 | 0 |
| 620 | 153 | 0 |
| 625 | 54 | 0 |
| 630 | 29 | 0 |
| 635 | 32 | 0 |
| 640 | 70 | 0 |
| 645 | 28 | 0 |
| 650 | 16 | 0 |
| 655 | 0 | 0 |
| 660 | 145 | 0 |
| 665 | 15 | 0 |
| 670 | 33 | 0 |
| 675 | 6 | 0 |
| 680 | 44 | 0 |
| 690 | 41 | 0 |
| 700 | 95 | 0 |
| 710 | 20 | 0 |
| 720 | 27 | 0 |
| 730 | 11 | 0 |
| 740 | 8 | 0 |
| 750 | 6 | 0 |
| 760 | 13 | 0 |
| 770 | 42 | 0 |
| 780 | 26 | 0 |
| 790 | 4 | 0 |
| 800 | 212 | 0 |
| 810 | 1 | 0 |
| 820 | 8 | 0 |
| 830 | 3 | 0 |
| 840 | 17 | 0 |
| 850 | 16 | 0 |
| 860 | 24 | 0 |
| 870 | 47 | 0 |
| 890 | 28 | 0 |
| 900 | 33 | 0 |
| 910 | 661 | 0 |
| Strike | Call Volume | Put Volume |
|---|---|---|
| 245 | 0 | 0 |
| 270 | 0 | 6 |
| 275 | 0 | 0 |
| 280 | 0 | 8 |
| 285 | 0 | 1 |
| 290 | 0 | 62 |
| 295 | 0 | 14 |
| 300 | 15 | 3 |
| 305 | 0 | 10 |
| 310 | 0 | 1 |
| 315 | 0 | 1 |
| 330 | 0 | 3 |
| 350 | 0 | 14 |
| 355 | 15 | 3 |
| 360 | 3 | 5 |
| 370 | 0 | 7 |
| 375 | 0 | 2 |
| 380 | 0 | 151 |
| 385 | 0 | 10 |
| 390 | 0 | 337 |
| 395 | 2 | 69 |
| 400 | 0 | 100 |
| 405 | 0 | 63 |
| 410 | 1 | 52 |
| 415 | 0 | 491 |
| 420 | 5 | 191 |
| 425 | 2 | 411 |
| 430 | 0 | 59 |
| 435 | 22 | 24 |
| 440 | 16 | 26 |
| 445 | 25 | 45 |
| 450 | 408 | 119 |
| 455 | 54 | 73 |
| 460 | 408 | 59 |
| 465 | 69 | 38 |
| 467.5 | 8 | 11 |
| 470 | 579 | 60 |
| 472.5 | 16 | 3 |
| 475 | 196 | 51 |
| 477.5 | 26 | 18 |
| 480 | 1660 | 46 |
| 482.5 | 0 | 1 |
| 485 | 125 | 8 |
| 487.5 | 31 | 1 |
| 490 | 429 | 6 |
| 492.5 | 40 | 1 |
| 495 | 23 | 2 |
| 497.5 | 6 | 8 |
| 500 | 729 | 10 |
| 502.5 | 55 | 1 |
| 505 | 32 | 1 |
| 507.5 | 11 | 0 |
| 510 | 92 | 2 |
| 515 | 78 | 5 |
| 520 | 149 | 1 |
| 525 | 79 | 5 |
| 530 | 436 | 1 |
| 535 | 15 | 3 |
| 540 | 80 | 2 |
| 545 | 85 | 3 |
| 550 | 112 | 5 |
| 555 | 2 | 1 |
| 560 | 10 | 1 |
| 565 | 9 | 1 |
| 570 | 132 | 1 |
| 575 | 1 | 2 |
| 580 | 1 | 10 |
| 585 | 1 | 3 |
| 590 | 2 | 2 |
| 595 | 1 | 2 |
| 600 | 71 | 1 |
| 605 | 2 | 0 |
| 610 | 46 | 1 |
| 615 | 7 | 0 |
| 620 | 7 | 1 |
| 625 | 1 | 0 |
| 630 | 2 | 40 |
| 635 | 5 | 0 |
| 640 | 55 | 0 |
| 645 | 2 | 0 |
| 650 | 2 | 2 |
| 655 | 0 | 0 |
| 660 | 1 | 6 |
| 665 | 1 | 0 |
| 670 | 1 | 0 |
| 675 | 1 | 0 |
| 680 | 32 | 0 |
| 690 | 2 | 0 |
| 700 | 12 | 0 |
| 710 | 14 | 0 |
| 720 | 4 | 0 |
| 730 | 2 | 0 |
| 740 | 3 | 1 |
| 750 | 1 | 2 |
| 760 | 2 | 1 |
| 770 | 2 | 0 |
| 780 | 0 | 0 |
| 790 | 8 | 0 |
| 800 | 100 | 0 |
| 810 | 1 | 0 |
| 820 | 4 | 0 |
| 830 | 6 | 0 |
| 840 | 4 | 0 |
| 850 | 1 | 0 |
| 860 | 15 | 0 |
| 870 | 8 | 0 |
| 890 | 2 | 0 |
| 900 | 9 | 0 |
| 910 | 13 | 0 |
| Strike | Call (Bid/Ask) | Call OI | Call IV | Put (Bid/Ask) | Put OI | Put IV |
|---|---|---|---|---|---|---|
| $245 | $227.60/$240.60 | 1 | 295.5% | — | — | — |
| $270 | — | — | — | $0.00/$4.30 | 4 | 260.6% |
| $275 | $199.00/$210.00 | 1 | 259.3% | — | — | — |
| $280 | — | — | — | $0.00/$4.30 | 3 | 246.2% |
| $285 | — | — | — | $0.00/$1.60 | 1 | 200.9% |
| $290 | — | — | — | $0.00/$4.30 | 56 | 232.2% |
| $295 | — | — | — | $0.00/$4.30 | 7 | 225.4% |
| $300 | $174.00/$185.00 | 15 | 224.0% | $0.00/$4.30 | 3 | 218.7% |
| $305 | — | — | — | $0.00/$4.30 | 10 | 212.1% |
| $310 | — | — | — | $0.00/$4.30 | 1 | 205.6% |
| $315 | — | — | — | $0.00/$4.30 | 1 | 199.1% |
| $330 | — | — | — | $0.00/$0.65 | 3 | 130.8% |
| $350 | — | — | — | $0.00/$0.50 | 17 | 108.1% |
| $355 | $119.80/$130.00 | 15 | 160.0% | $0.00/$1.90 | 7 | 127.8% |
| $360 | $114.80/$125.00 | 12 | 154.0% | $0.00/$0.60 | 19 | 102.0% |
| $370 | — | — | — | $0.00/$0.20 | 83 | 80.7% |
| $375 | — | — | — | $0.00/$2.05 | 12 | 109.1% |
| $380 | — | — | — | $0.00/$0.25 | 50 | 75.2% |
| $385 | — | — | — | $0.05/$0.35 | 99 | 75.8% |
| $390 | — | — | — | $0.05/$0.40 | 34 | 73.0% |
| $395 | $79.60/$88.00 | 1 | 99.8% | $0.05/$0.45 | 18 | 70.0% |
| $400 | — | — | — | $0.10/$0.60 | 115 | 69.5% |
| $405 | — | — | — | $0.25/$0.85 | 113 | 70.5% |
| $410 | $65.30/$73.00 | 9 | 88.0% | $0.50/$0.95 | 141 | 69.6% |
| $415 | — | — | — | $0.80/$1.25 | 63 | 69.9% |
| $420 | $56.40/$64.00 | 5 | 86.8% | $1.10/$1.60 | 88 | 69.3% |
| $425 | $52.70/$59.00 | 5 | 86.0% | $1.40/$2.10 | 91 | 68.6% |
| $430 | — | — | — | $1.75/$2.55 | 74 | 67.1% |
| $435 | $43.70/$50.00 | 39 | 80.5% | $2.45/$3.20 | 41 | 67.0% |
| $440 | $38.90/$46.00 | 20 | 77.7% | $2.90/$4.00 | 122 | 65.6% |
| $445 | $34.40/$42.00 | 13 | 75.3% | $3.50/$5.10 | 41 | 64.8% |
| $450 | $31.70/$37.60 | 116 | 75.8% | $4.50/$6.40 | 85 | 64.7% |
| $455 | $27.80/$32.50 | 16 | 70.8% | $5.00/$9.00 | 101 | 65.6% |
| $460 | $24.40/$30.50 | 127 | 73.5% | $6.80/$9.10 | 85 | 62.5% |
| $465 | $21.00/$25.50 | 38 | 68.6% | $8.20/$11.50 | 97 | 62.8% |
| $467.5 | $19.60/$24.60 | 8 | 69.9% | $9.40/$12.10 | 13 | 62.4% |
| $470 | $18.10/$22.70 | 74 | 68.6% | $9.80/$13.80 | 30 | 62.3% |
| $472.5 | $16.90/$22.50 | 5 | 71.3% | $10.40/$15.80 | 1 | 62.9% |
| $475 Max Pain | $15.40/$20.70 | 324 | 69.8% | $11.70/$15.50 | 45 | 60.0% |
| $477.5 | $14.10/$19.00 | 5 | 68.7% | $11.90/$16.80 | 5 | 57.9% |
| $480 | $13.20/$16.30 | 105 | 66.1% | $13.30/$18.20 | 67 | 58.2% |
| $482.5 | — | — | — | $15.70/$19.80 | 7 | 60.7% |
| $485 | $11.20/$14.50 | 45 | 67.1% | $15.60/$22.70 | 39 | 60.4% |
| $487.5 | $9.80/$15.10 | 55 | 69.6% | $17.20/$23.00 | 4 | 57.9% |
| $490 | $9.40/$13.20 | 400 | 68.7% | $18.60/$24.90 | 47 | 58.1% |
| $492.5 | $8.50/$11.40 | 21 | 66.7% | $20.20/$26.60 | 3 | 58.1% |
| $495 | $7.80/$10.20 | 52 | 66.1% | $23.70/$28.10 | 37 | 61.6% |
| $497.5 | $7.10/$10.10 | 8 | 67.8% | $25.40/$29.80 | 8 | 61.3% |
| $500 | $6.40/$7.70 | 223 | 63.9% | $26.40/$32.10 | 69 | 60.5% |
| $502.5 | $5.70/$7.30 | 27 | 64.4% | $27.00/$33.10 | 1 | 55.0% |
| $505 | $5.20/$6.20 | 45 | 63.4% | $29.00/$35.10 | 11 | 55.1% |
| $507.5 | $4.60/$5.80 | 29 | 63.7% | — | — | — |
| $510 | $4.20/$5.00 | 66 | 63.2% | $34.30/$39.30 | 20 | 59.1% |
| $515 | $3.50/$4.30 | 34 | 64.3% | $37.00/$44.10 | 18 | 56.1% |
| $520 | $2.70/$3.50 | 88 | 64.1% | $41.00/$47.10 | 30 | 71.0% |
| $525 | $2.25/$2.65 | 93 | 63.9% | $45.00/$52.30 | 61 | 77.1% |
| $530 | $1.55/$2.15 | 49 | 63.1% | $50.00/$57.70 | 52 | 53.4% |
| $535 | $1.25/$1.75 | 10 | 63.7% | $54.00/$62.00 | 6 | 84.5% |
| $540 | $0.90/$1.35 | 32 | 63.2% | $59.00/$66.50 | 12 | 85.4% |
| $545 | $0.80/$1.10 | 19 | 64.4% | $64.00/$71.20 | 60 | 87.4% |
| $550 | $0.45/$0.90 | 184 | 63.4% | $69.00/$76.30 | 113 | 92.3% |
| $555 | $0.40/$0.75 | 24 | 64.7% | $74.00/$81.10 | 15 | 94.7% |
| $560 | $0.20/$0.65 | 87 | 64.5% | $79.00/$85.20 | 0 | 90.4% |
| $565 | $0.20/$0.50 | 64 | 65.3% | $83.00/$91.80 | 25 | 108.2% |
| $570 | $0.05/$0.45 | 205 | 64.8% | $88.00/$97.00 | 7 | 113.7% |
| $575 | $0.10/$0.90 | 19 | 75.0% | $93.00/$99.90 | 0 | 97.9% |
| $580 | $0.00/$0.30 | 43 | 65.5% | $98.00/$105.00 | 2 | 102.4% |
| $585 | $0.00/$0.30 | 18 | 68.0% | $101.00/$109.90 | 0 | 104.6% |
| $590 | $0.00/$0.85 | 159 | 81.3% | $105.00/$116.30 | 0 | 122.5% |
| $595 | $0.00/$0.25 | 18 | 71.3% | $110.20/$120.90 | 0 | 122.1% |
| $600 | $0.05/$0.25 | 236 | 75.2% | $116.30/$128.20 | 0 | 145.7% |
| $605 | $0.00/$0.25 | 4 | 75.9% | $121.20/$133.30 | 0 | 150.0% |
| $610 | $0.00/$0.20 | 94 | 76.2% | $125.00/$139.60 | 0 | 163.5% |
| $615 | $0.00/$1.20 | 8 | 99.5% | $130.10/$144.60 | 0 | 167.1% |
| $620 | $0.00/$1.10 | 153 | 100.7% | $135.10/$147.80 | 0 | 156.4% |
| $625 | $0.00/$0.75 | 54 | 97.6% | — | — | — |
| $630 | $0.00/$1.35 | 29 | 109.2% | $145.10/$156.00 | 0 | 145.8% |
| $635 | $0.00/$0.20 | 32 | 86.9% | — | — | — |
| $640 | $0.00/$1.70 | 70 | 118.6% | — | — | — |
| $645 | $0.00/$1.70 | 28 | 121.1% | $160.00/$170.80 | 0 | 152.6% |
| $650 | $0.00/$1.90 | 16 | 125.9% | $165.00/$176.00 | 0 | 157.8% |
| $655 | — | — | — | $170.10/$181.00 | 0 | 160.7% |
| $660 | $0.00/$0.10 | 145 | 90.6% | $175.00/$185.80 | 0 | 161.2% |
| $665 | $0.00/$1.70 | 15 | 131.0% | — | — | — |
| $670 | $0.00/$0.10 | 33 | 94.1% | $185.80/$195.80 | 0 | 166.8% |
| $675 | $0.00/$1.70 | 6 | 135.7% | $190.00/$201.00 | 0 | 172.0% |
| $680 | $0.00/$4.30 | 44 | 162.4% | — | — | — |
| $690 | $0.00/$4.30 | 41 | 167.6% | — | — | — |
| $700 | $0.00/$0.15 | 95 | 109.2% | — | — | — |
| $710 | $0.00/$4.30 | 20 | 177.5% | — | — | — |
| $720 | $0.00/$1.35 | 27 | 150.8% | — | — | — |
| $730 | $0.00/$0.50 | 11 | 136.1% | — | — | — |
| $740 | $0.00/$0.55 | 8 | 141.5% | $254.90/$267.10 | 0 | 218.8% |
| $750 | $0.00/$0.75 | 6 | 150.8% | $265.10/$276.70 | 0 | 219.1% |
| $760 | $0.00/$1.40 | 13 | 167.9% | $275.10/$286.50 | 0 | 221.4% |
| $770 | $0.00/$1.80 | 42 | 178.1% | — | — | — |
| $780 | $0.00/$4.30 | 26 | 209.5% | — | — | — |
| $790 | $0.00/$2.80 | 4 | 198.9% | — | — | — |
| $800 | $0.00/$0.05 | 212 | 128.9% | $315.10/$326.40 | 0 | 238.2% |
| $810 | $0.00/$4.00 | 1 | 219.2% | — | — | — |
| $820 | $0.00/$4.00 | 8 | 223.2% | — | — | — |
| $830 | $0.00/$4.30 | 3 | 229.9% | $344.70/$357.80 | 0 | 268.5% |
| $840 | $0.00/$4.30 | 17 | 233.8% | $355.10/$366.40 | 0 | 255.0% |
| $850 | $0.00/$4.30 | 16 | 237.6% | — | — | — |
| $860 | $0.00/$4.30 | 24 | 241.4% | — | — | — |
| $870 | $0.00/$4.30 | 47 | 245.1% | — | — | — |
| $890 | $0.00/$4.30 | 28 | 252.4% | — | — | — |
| $900 | $0.00/$4.30 | 33 | 255.9% | $415.10/$428.10 | 0 | 300.6% |
| $910 | $0.00/$4.30 | 661 | 259.4% | — | — | — |
기술적 지표 + AI 종합 리포트
실시간 뉴스 + 애널리스트 의견 분석
재무·밸류에이션·애널리스트 전망
손익계산서·재무상태표·현금흐름표
옵션 시장이 보는 가격대와 기대 변동성
지금 보는 페이지예요
단기 매매 심리 0~100 점수
상원·하원 의원 매매 공시와 AI 동향 해석
4축 통합 AI 결론 + 시나리오
