PINS rantai opsi Pinterest, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.8% (21.27–23.41) · ATM IV 56.5% · P/C open interest 0.77
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 8.25 | 8.50 | 2 | 2 | 229.3% | 1.00 | 0.0006 | 0.000 | 14 | 0 | 2.12 | 527.0% | -0.00 | 0.0006 | -0.000 | ||
| 7.10 | 7.50 | 3 | 33 | 1.00 | 0.0011 | 0.000 | 15 | 0 | 2.12 | 40 | 471.6% | -0.00 | 0.0011 | -0.001 | ||
| 6.75 | 7.05 | 7 | 3 | 200.9% | 1.00 | 0.0015 | 0.000 | 15.5 | 0 | 1.26 | 363.1% | -0.00 | 0.0015 | -0.001 | ||
| 6.10 | 6.50 | 4 | 28 | 1.00 | 0.0020 | -0.000 | 16 | 0 | 1.24 | 125 | 338.4% | -0.00 | 0.0020 | -0.001 | ||
| 5.80 | 6.00 | 1 | 7 | 171.2% | 1.00 | 0.0033 | -0.001 | 16.5 | 0 | 1.01 | 19 | 293.7% | -0.00 | 0.0033 | -0.002 | |
| 5.10 | 5.55 | 2 | 13 | 0.99 | 0.0061 | -0.002 | 17 | 0 | 0.1600 | 290 | 164.2% | -0.01 | 0.0062 | -0.003 | ||
| 4.60 | 5.00 | 1 | 5 | 0.99 | 0.0105 | -0.005 | 17.5 | 0 | 1.00 | 257 | 252.0% | -0.01 | 0.0105 | -0.005 | ||
| 4.05 | 4.55 | 6 | 0.99 | 0.0159 | -0.007 | 18 | 0 | 1.00 | 430 | 232.1% | -0.01 | 0.0159 | -0.007 | |||
| 3.65 | 4.05 | 7 | 59 | 87.1% | 0.98 | 0.0228 | -0.009 | 18.5 | 0 | 0.5600 | 315 | 172.1% | -0.02 | 0.0228 | -0.010 | |
| 3.20 | 3.55 | 4 | 133 | 91.8% | 0.97 | 0.0320 | -0.011 | 19 | 0 | 0.2400 | 2 | 296 | 81.8% | -0.03 | 0.0321 | -0.012 |
| 2.64 | 3.05 | 18 | 55 | 60.3% | 0.96 | 0.0452 | -0.013 | 19.5 | 0 | 0.2900 | 23 | 347 | 110.9% | -0.04 | 0.0452 | -0.014 |
| 2.14 | 2.52 | 16 | 117 | 0.95 | 0.0663 | -0.016 | 20 | 0 | 0.0500 | 34 | 195 | 62.0% | -0.05 | 0.0664 | -0.016 | |
| 1.68 | 2.04 | 2 | 218 | 49.1% | 0.92 | 0.1057 | -0.023 | 20.5 | 0.0400 | 0.0600 | 1,344 | 114 | 59.1% | -0.08 | 0.1059 | -0.023 |
| 1.38 | 1.58 | 44 | 905 | 64.1% | 0.86 | 0.1698 | -0.036 | 21 | 0.0800 | 0.1200 | 17 | 872 | 56.8% | -0.14 | 0.1702 | -0.036 |
| 0.9800 | 1.11 | 1,349 | 56.9% | 0.75 | 0.2430 | -0.052 | 21.5 | 0.0900 | 0.2200 | 176 | 259 | 49.8% | -0.25 | 0.2439 | -0.052 | |
| 0.6200 | 0.7600 | 150 | 775 | 54.1% | 0.62 | 0.3039 | -0.063 | 22 | 0.2200 | 0.3900 | 98 | 115 | 48.9% | -0.38 | 0.3053 | -0.063 |
| 0.3800 | 0.4900 | 216 | 485 | 54.5% | 0.46 | 0.3229 | -0.065 | 22.5 | 0.4800 | 0.7900 | 4 | 252 | 58.6% | -0.54 | 0.3246 | -0.065 |
| 0.2200 | 0.2500 | 346 | 380 | 52.4% | 0.31 | 0.2847 | -0.057 | 23 | 0.6400 | 1.10 | 5 | 32 | 49.0% | -0.69 | 0.2863 | -0.057 |
| 0.1100 | 0.1600 | 362 | 260 | 54.5% | 0.19 | 0.2174 | -0.043 | 23.5 | 1.15 | 1.55 | 17 | 62.1% | -0.81 | 0.2186 | -0.043 | |
| 0.0500 | 0.0800 | 125 | 98 | 54.2% | 0.11 | 0.1472 | -0.028 | 24 | 1.58 | 1.83 | 9 | 47.5% | -0.89 | 0.1480 | -0.028 | |
| 0.0200 | 0.0500 | 37 | 70 | 56.3% | 0.06 | 0.0914 | -0.017 | 24.5 | 2.01 | 3.20 | 12 | 126.0% | -0.94 | 0.0922 | -0.017 | |
| 0 | 0.0200 | 65 | 71 | 56.2% | 0.03 | 0.0560 | -0.010 | 25 | 2.52 | 2.94 | 1 | 2 | 75.2% | -0.97 | 0.0576 | -0.010 |
| 0 | 0.0100 | 15 | 79 | 54.9% | 0.02 | 0.0353 | -0.007 | 25.5 | 3.00 | 3.25 | -0.98 | 0.0368 | -0.006 | |||
| 0 | 0.0200 | 11 | 67.8% | 0.01 | 0.0232 | -0.005 | 26 | 3.50 | 4.05 | 2 | 107.2% | -0.99 | 0.0234 | -0.004 | ||
| 0 | 1.00 | 2 | 186.4% | 0.01 | 0.0158 | -0.003 | 26.5 | 4.00 | 4.35 | 2 | 65.2% | -0.99 | 0.0148 | -0.004 | ||
| 0 | 0.0100 | 75.0% | 0.01 | 0.0112 | -0.003 | 27 | 4.50 | 4.90 | 2 | 98.6% | -1.00 | 0.0092 | -0.003 | |||
| 0 | 1.00 | 209.4% | 0.01 | 0.0081 | -0.002 | 27.5 | 4.85 | 6.15 | 183.2% | -1.00 | 0.0057 | -0.003 | ||||
| 0 | 1.40 | 249.5% | 0.00 | 0.0060 | -0.002 | 28 | 5.35 | 6.80 | 206.3% | -1.00 | 0.0035 | -0.003 | ||||
| 0 | 1.45 | 264.1% | 0.00 | 0.0046 | -0.001 | 28.5 | 5.85 | 7.40 | 224.8% | -1.00 | 0.0022 | -0.002 | ||||
| 0 | 1.20 | 1 | 256.4% | 0.00 | 0.0036 | -0.001 | 29 | 6.35 | 7.90 | 234.8% | -1.00 | 0.0013 | -0.002 | |||
| 0 | 0.0100 | 110.3% | 0.00 | 0.0022 | -0.001 | 30 | 7.35 | 8.80 | 245.1% | -1.00 | 0.0005 | -0.002 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 23, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.