PINS Optionskette Pinterest, Inc.
Cboe delayed options data · Stand 15:42 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±15.2% (18.86–25.62) · ATM IV 64.4% · P/C Open Interest 0.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 9.60 | 11.55 | 2 | 152.4% | 0.99 | 0.0027 | -0.000 | 12 | 0 | 1.00 | 18 | 178.2% | -0.01 | 0.0027 | -0.001 | ||
| 8.70 | 10.35 | 24 | 128.8% | 0.99 | 0.0048 | -0.001 | 13 | 0.0100 | 0.0700 | 1 | 278 | 91.7% | -0.01 | 0.0048 | -0.002 | |
| 7.90 | 9.60 | 5 | 137.7% | 0.98 | 0.0083 | -0.002 | 14 | 0.0200 | 0.0800 | 4 | 375 | 83.6% | -0.02 | 0.0083 | -0.003 | |
| 7.05 | 7.70 | 92 | 77.1% | 0.97 | 0.0136 | -0.004 | 15 | 0.0400 | 0.0900 | 100 | 1,006 | 76.3% | -0.03 | 0.0136 | -0.005 | |
| 6.00 | 6.60 | 66 | 0.95 | 0.0214 | -0.007 | 16 | 0.0900 | 0.1400 | 5 | 726 | 73.9% | -0.05 | 0.0215 | -0.008 | ||
| 5.05 | 5.75 | 38 | 58.7% | 0.92 | 0.0320 | -0.010 | 17 | 0.1800 | 0.2000 | 35 | 1,019 | 70.7% | -0.08 | 0.0321 | -0.011 | |
| 4.55 | 5.40 | 62.2% | 0.90 | 0.0382 | -0.012 | 17.5 | 0.2200 | 0.2600 | 69.8% | -0.10 | 0.0384 | -0.013 | ||||
| 4.15 | 5.05 | 293 | 67.1% | 0.87 | 0.0449 | -0.014 | 18 | 0.2900 | 0.3300 | 1 | 2,532 | 69.9% | -0.13 | 0.0451 | -0.015 | |
| 3.85 | 4.45 | 64.2% | 0.85 | 0.0520 | -0.016 | 18.5 | 0.3400 | 0.4300 | 67.9% | -0.15 | 0.0522 | -0.016 | ||||
| 3.45 | 3.85 | 1,537 | 57.8% | 0.82 | 0.0592 | -0.018 | 19 | 0.4500 | 0.5200 | 7 | 1,506 | 67.3% | -0.18 | 0.0594 | -0.018 | |
| 3.15 | 3.70 | 66.6% | 0.78 | 0.0662 | -0.020 | 19.5 | 0.5800 | 0.6500 | 75 | 67.2% | -0.22 | 0.0666 | -0.020 | |||
| 2.80 | 3.10 | 681 | 60.5% | 0.74 | 0.0729 | -0.022 | 20 | 0.7300 | 0.7800 | 15 | 4,554 | 66.7% | -0.26 | 0.0733 | -0.022 | |
| 2.60 | 3.20 | 73.0% | 0.70 | 0.0789 | -0.023 | 20.5 | 0.8600 | 0.9500 | 65.7% | -0.30 | 0.0794 | -0.024 | ||||
| 2.29 | 2.45 | 112 | 466 | 63.3% | 0.66 | 0.0840 | -0.025 | 21 | 1.06 | 1.16 | 99 | 684 | 66.1% | -0.34 | 0.0846 | -0.025 |
| 1.98 | 2.37 | 66.8% | 0.62 | 0.0881 | -0.025 | 21.5 | 1.27 | 1.39 | 22 | 66.1% | -0.39 | 0.0887 | -0.026 | |||
| 1.75 | 1.92 | 3 | 1,992 | 63.5% | 0.57 | 0.0910 | -0.026 | 22 | 1.52 | 1.58 | 15 | 1,065 | 65.3% | -0.43 | 0.0917 | -0.026 |
| 1.55 | 1.66 | 12 | 63.7% | 0.52 | 0.0927 | -0.026 | 22.5 | 1.73 | 2.20 | 2 | 70.9% | -0.48 | 0.0935 | -0.027 | ||
| 1.40 | 1.45 | 78 | 1,319 | 64.9% | 0.48 | 0.0931 | -0.026 | 23 | 2.00 | 2.16 | 2 | 372 | 64.3% | -0.52 | 0.0940 | -0.026 |
| 1.14 | 1.25 | 44 | 63.3% | 0.43 | 0.0922 | -0.026 | 23.5 | 2.35 | 3.15 | 78.1% | -0.57 | 0.0932 | -0.026 | |||
| 1.04 | 1.08 | 311 | 1,968 | 64.6% | 0.39 | 0.0902 | -0.025 | 24 | 2.63 | 2.78 | 6 | 707 | 63.7% | -0.61 | 0.0914 | -0.025 |
| 0.7400 | 1.00 | 63.0% | 0.35 | 0.0872 | -0.024 | 24.5 | 3.00 | 3.95 | 80.5% | -0.66 | 0.0885 | -0.024 | ||||
| 0.7200 | 0.7800 | 27 | 1,492 | 63.4% | 0.31 | 0.0834 | -0.023 | 25 | 3.35 | 4.35 | 231 | 81.4% | -0.69 | 0.0848 | -0.023 | |
| 0.5800 | 0.6700 | 3 | 62.9% | 0.27 | 0.0788 | -0.022 | 25.5 | 3.75 | 4.75 | 82.7% | -0.73 | 0.0803 | -0.022 | |||
| 0.4800 | 0.5700 | 27 | 4,924 | 62.8% | 0.24 | 0.0738 | -0.020 | 26 | 4.20 | 4.60 | 588 | 72.5% | -0.77 | 0.0754 | -0.020 | |
| 0.4000 | 0.5200 | 6 | 63.8% | 0.21 | 0.0684 | -0.019 | 26.5 | 4.55 | 5.60 | 85.1% | -0.80 | 0.0702 | -0.019 | |||
| 0.3200 | 0.4000 | 8 | 2,492 | 62.3% | 0.18 | 0.0629 | -0.017 | 27 | 5.00 | 6.00 | 44 | 86.3% | -0.82 | 0.0647 | -0.017 | |
| 0.2500 | 0.3400 | 2 | 62.1% | 0.16 | 0.0574 | -0.016 | 27.5 | 5.35 | 6.70 | 91.8% | -0.85 | 0.0593 | -0.016 | |||
| 0.2200 | 0.2900 | 2 | 365 | 62.9% | 0.14 | 0.0520 | -0.014 | 28 | 5.90 | 7.10 | 5 | 94.8% | -0.87 | 0.0541 | -0.014 | |
| 0.1200 | 0.6900 | 76.0% | 0.12 | 0.0469 | -0.013 | 28.5 | 6.20 | 7.60 | 93.9% | -0.89 | 0.0491 | -0.013 | ||||
| 0.1000 | 0.6200 | 163 | 76.7% | 0.10 | 0.0422 | -0.012 | 29 | 6.75 | 8.00 | 3 | 96.5% | -0.91 | 0.0445 | -0.012 | ||
| 0.1300 | 0.1500 | 39 | 1,552 | 65.4% | 0.08 | 0.0338 | -0.010 | 30 | 7.70 | 8.95 | 101.0% | -0.93 | 0.0364 | -0.009 | ||
| 0.0300 | 0.4800 | 50 | 81.4% | 0.06 | 0.0271 | -0.008 | 31 | 8.65 | 9.90 | 105.0% | -0.95 | 0.0297 | -0.008 | |||
| 0.0200 | 0.1400 | 174 | 68.0% | 0.05 | 0.0217 | -0.006 | 32 | 9.55 | 11.00 | 2 | 111.3% | -0.97 | 0.0249 | -0.006 | ||
| 0.0200 | 0.0600 | 1 | 148 | 64.7% | 0.04 | 0.0175 | -0.005 | 33 | 10.55 | 12.00 | 117.4% | -0.98 | 0.0199 | -0.005 | ||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts