PINS Optionskette Pinterest, Inc.
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 ±11.3% (19.65–24.67) · ATM IV 59.6% · P/C Open Interest 1.26
| 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 | |
| 8.05 | 9.85 | 1 | 181.5% | 0.98 | 0.0090 | -0.006 | 13.5 | 0 | 0.7500 | 203 | 167.8% | -0.02 | 0.0091 | -0.006 | ||
| 7.75 | 10.10 | 217.5% | 0.98 | 0.0107 | -0.007 | 14 | 0 | 0.7500 | 2 | 157.9% | -0.02 | 0.0107 | -0.007 | |||
| 6.65 | 9.05 | 1 | 149.4% | 0.97 | 0.0128 | -0.008 | 14.5 | 0 | 0.7500 | 2 | 148.3% | -0.03 | 0.0128 | -0.008 | ||
| 6.75 | 8.30 | 158.0% | 0.97 | 0.0154 | -0.008 | 15 | 0 | 0.7500 | 1 | 138.9% | -0.03 | 0.0154 | -0.008 | |||
| 6.35 | 7.80 | 152.5% | 0.96 | 0.0186 | -0.009 | 15.5 | 0 | 0.7500 | 3 | 129.8% | -0.04 | 0.0187 | -0.009 | |||
| 5.75 | 7.30 | 1 | 146.8% | 0.95 | 0.0228 | -0.011 | 16 | 0.0500 | 0.1600 | 3 | 28 | 86.4% | -0.05 | 0.0228 | -0.011 | |
| 5.40 | 6.80 | 134.8% | 0.94 | 0.0278 | -0.012 | 16.5 | 0 | 0.7500 | 8 | 112.3% | -0.06 | 0.0279 | -0.012 | |||
| 5.00 | 6.35 | 131.0% | 0.92 | 0.0339 | -0.014 | 17 | 0 | 0.7500 | 6 | 103.8% | -0.08 | 0.0340 | -0.014 | |||
| 4.50 | 5.90 | 123.1% | 0.90 | 0.0411 | -0.016 | 17.5 | 0 | 0.7500 | 43 | 95.4% | -0.10 | 0.0412 | -0.016 | |||
| 4.05 | 5.45 | 116.9% | 0.88 | 0.0493 | -0.019 | 18 | 0.0500 | 0.5000 | 2 | 14 | 78.3% | -0.12 | 0.0494 | -0.019 | ||
| 3.65 | 4.15 | 19 | 18 | 82.7% | 0.85 | 0.0584 | -0.021 | 18.5 | 0 | 0.7500 | 15 | 78.9% | -0.15 | 0.0585 | -0.021 | |
| 2.82 | 4.60 | 13 | 94.9% | 0.82 | 0.0680 | -0.024 | 19 | 0.1400 | 0.5700 | 2 | 253 | 69.3% | -0.18 | 0.0682 | -0.024 | |
| 2.83 | 3.40 | 3 | 27 | 79.6% | 0.78 | 0.0779 | -0.026 | 19.5 | 0.0300 | 0.7600 | 2 | 18 | 64.0% | -0.22 | 0.0782 | -0.026 |
| 2.49 | 2.73 | 2 | 77 | 70.0% | 0.74 | 0.0876 | -0.029 | 20 | 0.2000 | 0.7900 | 2,272 | 61.9% | -0.26 | 0.0880 | -0.029 | |
| 2.14 | 2.52 | 92 | 72.6% | 0.69 | 0.0965 | -0.030 | 20.5 | 0.3000 | 0.8800 | 12 | 58.4% | -0.31 | 0.0969 | -0.031 | ||
| 1.81 | 2.22 | 13 | 80 | 71.7% | 0.64 | 0.1040 | -0.032 | 21 | 0.4100 | 1.05 | 19 | 56.2% | -0.36 | 0.1045 | -0.032 | |
| 1.52 | 1.95 | 9 | 269 | 71.3% | 0.59 | 0.1096 | -0.033 | 21.5 | 0 | 1.42 | 1 | 44.7% | -0.41 | 0.1102 | -0.033 | |
| 1.02 | 1.56 | 74 | 956 | 61.7% | 0.53 | 0.1130 | -0.033 | 22 | 0.8500 | 1.59 | 2 | 12 | 57.5% | -0.47 | 0.1137 | -0.034 |
| 0.7200 | 1.37 | 3 | 125 | 60.5% | 0.47 | 0.1139 | -0.033 | 22.5 | 1.20 | 1.78 | 70 | 57.0% | -0.53 | 0.1147 | -0.033 | |
| 0.9000 | 1.10 | 131 | 314 | 67.5% | 0.42 | 0.1124 | -0.032 | 23 | 1.44 | 2.07 | 54.6% | -0.58 | 0.1133 | -0.033 | ||
| 0.7100 | 0.9600 | 2 | 120 | 67.6% | 0.37 | 0.1087 | -0.031 | 23.5 | 1.75 | 2.43 | 9 | 54.1% | -0.64 | 0.1097 | -0.031 | |
| 0.5500 | 0.7700 | 12 | 312 | 66.0% | 0.32 | 0.1032 | -0.029 | 24 | 2.22 | 2.80 | 7 | 56.7% | -0.69 | 0.1043 | -0.029 | |
| 0.4000 | 0.7500 | 4 | 42 | 68.0% | 0.27 | 0.0962 | -0.027 | 24.5 | 2.40 | 3.15 | 2 | 5 | 48.1% | -0.73 | 0.0974 | -0.027 |
| 0.1900 | 0.6000 | 3 | 152 | 63.4% | 0.23 | 0.0882 | -0.025 | 25 | 2.91 | 3.55 | 22 | 30 | 50.0% | -0.77 | 0.0895 | -0.025 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 25.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1000 | 0.4000 | 10 | 86 | 63.6% | 0.16 | 0.0711 | -0.020 | 26 | 3.70 | 5.15 | 34 | 401 | 74.9% | -0.84 | 0.0725 | -0.020 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 26.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0100 | 0.7300 | 1 | 41 | 82.3% | 0.12 | 0.0554 | -0.016 | 27 | 4.55 | 6.10 | 40 | 8 | 77.2% | -0.89 | 0.0570 | -0.017 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 27.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.7500 | 91.8% | 0.09 | 0.0431 | -0.013 | 28 | 4.85 | 7.05 | -0.92 | 0.0446 | -0.014 | |||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 28.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 29 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.2600 | 83.1% | 0.05 | 0.0274 | -0.010 | 30 | 6.95 | 9.25 | 72.2% | -0.95 | 0.0286 | -0.011 | ||||
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 06, 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.