PINS chaîne d'options Pinterest, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±2.3% (20.29–21.26) · ATM IV 53.3% · P/C open interest 0.36
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 7.50 | 8.15 | 5 | 14 | 1.00 | 0.0000 | 0.000 | 13 | 0 | 1.40 | 0.00 | 0.0000 | 0.000 | ||||
| 6.70 | 7.10 | 11 | 11 | 408.8% | 1.00 | 0.0001 | 0.000 | 14 | 0 | 1.40 | 816.9% | 0.00 | 0.0001 | 0.000 | ||
| 4.90 | 6.35 | 5 | 15 | 1.00 | 0.0002 | 0.000 | 15 | 0 | 1.55 | 744.9% | -0.00 | 0.0002 | 0.000 | |||
| 4.55 | 5.10 | 5 | 35 | 1.00 | 0.0027 | 0.000 | 16 | 0 | 1.13 | 2 | 568.2% | -0.00 | 0.0027 | -0.001 | ||
| 3.40 | 4.30 | 4 | 15 | 0.99 | 0.0094 | -0.001 | 17 | 0 | 2.00 | 621.7% | -0.01 | 0.0094 | -0.003 | |||
| 2.80 | 3.75 | 1 | 7 | 0.99 | 0.0145 | -0.003 | 17.5 | 0 | 0.7600 | 371.4% | -0.01 | 0.0145 | -0.004 | |||
| 2.32 | 3.35 | 3 | 12 | 0.99 | 0.0219 | -0.004 | 18 | 0 | 0.3300 | 11 | 247.6% | -0.01 | 0.0219 | -0.005 | ||
| 1.67 | 2.73 | 1 | 19 | 0.98 | 0.0334 | -0.005 | 18.5 | 0 | 0.9500 | 2 | 322.5% | -0.02 | 0.0334 | -0.006 | ||
| 1.22 | 2.24 | 2 | 23 | 0.98 | 0.0533 | -0.007 | 19 | 0 | 0.0600 | 7 | 112.9% | -0.02 | 0.0533 | -0.008 | ||
| 0.7500 | 1.95 | 16 | 0.97 | 0.0960 | -0.009 | 19.5 | 0 | 0.4300 | 1 | 162.7% | -0.03 | 0.0960 | -0.010 | |||
| 0.6100 | 1.14 | 22 | 173 | 54.2% | 0.92 | 0.2337 | -0.021 | 20 | 0.0100 | 0.0500 | 33 | 94 | 61.1% | -0.08 | 0.2337 | -0.021 |
| 0.3400 | 0.5300 | 58 | 8 | 48.2% | 0.74 | 0.5770 | -0.086 | 20.5 | 0.0600 | 0.3200 | 392 | 105 | 52.9% | -0.26 | 0.5773 | -0.086 |
| 0.1500 | 0.2100 | 2,085 | 14 | 55.5% | 0.41 | 0.6906 | -0.159 | 21 | 0.2300 | 0.3800 | 55 | 865 | 51.2% | -0.60 | 0.7005 | -0.159 |
| 0.0100 | 0.0800 | 653 | 399 | 54.2% | 0.16 | 0.3886 | -0.053 | 21.5 | 0.5800 | 0.9600 | 45 | 289 | 80.7% | -0.85 | 0.4053 | -0.055 |
| 0 | 0.0300 | 327 | 2,813 | 61.9% | 0.07 | 0.1829 | -0.023 | 22 | 0.9000 | 1.34 | 41 | 1,140 | -0.94 | 0.1868 | -0.028 | |
| 0 | 0.0600 | 14 | 629 | 94.3% | 0.04 | 0.0940 | -0.013 | 22.5 | 1.34 | 1.97 | 245 | 159 | 60.8% | -0.97 | 0.0909 | -0.019 |
| 0 | 0.1100 | 39 | 571 | 131.6% | 0.02 | 0.0520 | -0.008 | 23 | 1.87 | 2.50 | 503 | 263 | 121.2% | -0.98 | 0.0467 | -0.015 |
| 0 | 0.0100 | 63 | 620 | 100.7% | 0.01 | 0.0304 | -0.005 | 23.5 | 2.31 | 3.10 | 117 | 72 | 155.8% | -0.99 | 0.0250 | -0.013 |
| 0 | 0.0500 | 11 | 1,146 | 147.9% | 0.01 | 0.0186 | -0.003 | 24 | 2.75 | 4.20 | 7 | 8 | 289.6% | -1.00 | 0.0139 | -0.013 |
| 0 | 0.2200 | 9 | 480 | 143.0% | 0.01 | 0.0119 | -0.002 | 24.5 | 3.30 | 4.25 | 17 | 10 | 236.5% | -1.00 | 0.0080 | -0.012 |
| 0 | 0.5400 | 23 | 457 | 316.4% | 0.00 | 0.0078 | -0.001 | 25 | 3.10 | 4.45 | 4 | -1.00 | 0.0047 | -0.012 | ||
| 0 | 0.0100 | 4 | 232 | 158.0% | 0.00 | 0.0053 | -0.001 | 25.5 | 3.75 | 5.30 | 1 | 9 | -1.00 | 0.0029 | -0.012 | |
| 0 | 0.1200 | 3 | 316 | 249.7% | 0.00 | 0.0037 | -0.001 | 26 | 4.25 | 6.00 | 16 | 10 | -1.00 | 0.0018 | -0.011 | |
| 0 | 2.13 | 7 | 20 | 627.4% | 0.00 | 0.0026 | -0.001 | 26.5 | 4.40 | 6.20 | 1 | -1.00 | 0.0012 | -0.011 | ||
| 0 | 0.3000 | 3 | 29 | 343.7% | 0.00 | 0.0019 | -0.000 | 27 | 5.70 | 6.95 | 1 | 3 | 360.8% | -1.00 | 0.0007 | -0.011 |
| 0 | 0.0500 | 5 | 15 | 257.4% | 0.00 | 0.0014 | -0.000 | 27.5 | 5.70 | 7.50 | 3 | -1.00 | 0.0005 | -0.011 | ||
| 0 | 0.4000 | 15 | 347 | 405.6% | 0.00 | 0.0011 | -0.000 | 28 | 6.90 | 8.20 | 5 | 494.8% | -1.00 | 0.0003 | -0.011 | |
| 0 | 1.00 | 547.1% | 0.00 | 0.0008 | -0.000 | 28.5 | 6.40 | 8.00 | 5 | -1.00 | 0.0002 | -0.011 | ||||
| 0 | 2.13 | 18 | 741.4% | 0.00 | 0.0006 | -0.000 | 29 | 7.60 | 9.00 | 1 | 6 | 416.1% | -1.00 | 0.0002 | -0.011 | |
| 0 | 2.13 | 762.0% | 0.00 | 0.0005 | -0.000 | 29.5 | 8.05 | 9.50 | 1 | 415.8% | -1.00 | 0.0001 | -0.011 | |||
| 0 | 0.0100 | 109 | 264.9% | 0.00 | 0.0004 | -0.000 | 30 | 8.20 | 9.50 | 5 | -1.00 | 0.0001 | -0.011 | |||
| 0 | 2.13 | 820.6% | 0.00 | 0.0002 | -0.000 | 31 | 9.95 | 11.20 | 3 | 1 | 612.6% | -1.00 | 0.0000 | -0.011 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 04, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.