PINS optieketen Pinterest, Inc.
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 ±7.6% (20.48–23.84) · ATM IV 48.9% · P/C open interest 0.13
| 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 | |
| 7.05 | 9.25 | 4 | 157.8% | 0.99 | 0.0078 | -0.006 | 14 | 0 | 0.7600 | 54 | 194.3% | -0.01 | 0.0078 | -0.006 | ||
| 7.20 | 8.75 | 2 | 198.3% | 0.98 | 0.0092 | -0.006 | 14.5 | 0 | 0.7500 | 2 | 181.8% | -0.02 | 0.0092 | -0.006 | ||
| 6.75 | 8.25 | 1 | 189.1% | 0.98 | 0.0109 | -0.006 | 15 | 0 | 0.4200 | 2 | 29 | 144.9% | -0.02 | 0.0109 | -0.007 | |
| 6.25 | 7.75 | 3 | 177.0% | 0.98 | 0.0130 | -0.007 | 15.5 | 0 | 0.7500 | 18 | 159.2% | -0.02 | 0.0130 | -0.007 | ||
| 5.70 | 7.20 | 1 | 159.6% | 0.97 | 0.0156 | -0.007 | 16 | 0 | 0.7500 | 12 | 148.3% | -0.02 | 0.0157 | -0.007 | ||
| 5.25 | 6.70 | 4 | 151.0% | 0.97 | 0.0189 | -0.008 | 16.5 | 0 | 0.5600 | 2 | 314 | 125.7% | -0.03 | 0.0190 | -0.008 | |
| 4.80 | 6.05 | 4 | 134.6% | 0.97 | 0.0231 | -0.008 | 17 | 0 | 0.2600 | 6 | 58 | 93.9% | -0.03 | 0.0232 | -0.008 | |
| 3.60 | 5.75 | 1,439 | 94.7% | 0.96 | 0.0286 | -0.009 | 17.5 | 0 | 0.0700 | 1 | 986 | 64.7% | -0.04 | 0.0287 | -0.009 | |
| 3.15 | 4.55 | 2 | 9 | 0.95 | 0.0362 | -0.009 | 18 | 0 | 0.4000 | 1 | 269 | 87.1% | -0.05 | 0.0363 | -0.009 | |
| 3.35 | 4.45 | 10 | 100.5% | 0.94 | 0.0470 | -0.010 | 18.5 | 0.0200 | 0.1200 | 4 | 64 | 59.2% | -0.06 | 0.0472 | -0.011 | |
| 2.80 | 3.80 | 69 | 81.0% | 0.92 | 0.0627 | -0.012 | 19 | 0.0200 | 0.1200 | 7 | 23 | 51.9% | -0.08 | 0.0630 | -0.012 | |
| 1.74 | 3.60 | 4 | 63 | 58.7% | 0.89 | 0.0841 | -0.015 | 19.5 | 0.0700 | 0.1900 | 4 | 63 | 52.8% | -0.11 | 0.0845 | -0.015 |
| 2.01 | 2.93 | 6 | 205 | 75.0% | 0.84 | 0.1103 | -0.019 | 20 | 0.1500 | 0.2700 | 21 | 40 | 52.7% | -0.16 | 0.1110 | -0.019 |
| 1.55 | 2.18 | 8 | 91 | 56.6% | 0.78 | 0.1384 | -0.023 | 20.5 | 0.2500 | 0.3700 | 16 | 35 | 51.6% | -0.22 | 0.1393 | -0.023 |
| 1.18 | 1.66 | 1 | 147 | 49.6% | 0.70 | 0.1639 | -0.026 | 21 | 0.3600 | 0.5100 | 95 | 96 | 49.9% | -0.30 | 0.1649 | -0.027 |
| 1.04 | 1.34 | 26 | 610 | 54.4% | 0.61 | 0.1821 | -0.029 | 21.5 | 0.4800 | 0.7000 | 8 | 47.7% | -0.39 | 0.1833 | -0.029 | |
| 0.5800 | 0.9400 | 18 | 559 | 44.5% | 0.52 | 0.1898 | -0.030 | 22 | 0.7600 | 1.09 | 37 | 130 | 53.4% | -0.48 | 0.1912 | -0.030 |
| 0.4600 | 0.7000 | 158 | 269 | 46.5% | 0.43 | 0.1863 | -0.030 | 22.5 | 1.00 | 1.21 | 79 | 47.3% | -0.58 | 0.1878 | -0.030 | |
| 0.2100 | 0.5100 | 31 | 3,634 | 43.2% | 0.34 | 0.1732 | -0.028 | 23 | 1.34 | 1.55 | 16 | 112 | 47.8% | -0.67 | 0.1749 | -0.028 |
| 0.2500 | 0.5400 | 18 | 10.3K | 54.5% | 0.26 | 0.1535 | -0.025 | 23.5 | 1.74 | 2.37 | 18 | 64.2% | -0.74 | 0.1553 | -0.025 | |
| 0.1500 | 0.3000 | 11 | 381 | 49.7% | 0.20 | 0.1303 | -0.021 | 24 | 1.96 | 2.37 | 2 | 6 | 42.5% | -0.81 | 0.1323 | -0.021 |
| 0.0400 | 0.2300 | 407 | 47.9% | 0.15 | 0.1070 | -0.018 | 24.5 | 2.22 | 2.97 | 16 | 13 | 40.1% | -0.86 | 0.1090 | -0.018 | |
| 0.0600 | 0.2500 | 1 | 122 | 56.2% | 0.11 | 0.0862 | -0.015 | 25 | 2.60 | 3.25 | 6 | 8 | -0.89 | 0.0882 | -0.015 | |
| 0.0200 | 0.1300 | 1 | 2 | 51.5% | 0.09 | 0.0694 | -0.013 | 25.5 | 2.91 | 3.85 | 16 | 7 | -0.92 | 0.0712 | -0.013 | |
| 0.0200 | 0.1000 | 6 | 111 | 53.8% | 0.07 | 0.0564 | -0.011 | 26 | 3.15 | 4.25 | 4 | 2 | -0.94 | 0.0579 | -0.012 | |
| 0 | 0.1200 | 4 | 136 | 58.5% | 0.06 | 0.0465 | -0.010 | 26.5 | 3.35 | 5.55 | -0.95 | 0.0476 | -0.010 | |||
| 0 | 0.0600 | 2 | 95 | 55.5% | 0.05 | 0.0389 | -0.009 | 27 | 3.85 | 5.80 | 1 | 2 | -0.96 | 0.0397 | -0.009 | |
| 0.0100 | 0.0900 | 2 | 42 | 69.2% | 0.04 | 0.0283 | -0.008 | 28 | 4.90 | 7.00 | -0.97 | 0.0284 | -0.008 | |||
| 0.0100 | 0.0800 | 3 | 44 | 75.8% | 0.03 | 0.0215 | -0.007 | 29 | 5.95 | 7.20 | -0.98 | 0.0213 | -0.007 | |||
| 0 | 0.5700 | 122.8% | 0.02 | 0.0169 | -0.006 | 30 | 6.95 | 8.20 | -0.98 | 0.0164 | -0.006 | |||||
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 — Oct 30, 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.