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 ±20.7% (17.73–26.95) · ATM IV 53.2% · P/C open interest 0.68
| 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 | |
| 9.90 | 10.85 | 20 | 0.98 | 0.0068 | -0.000 | 12 | 0 | 0.1200 | 166 | 67.9% | -0.02 | 0.0069 | -0.002 | |||
| 8.95 | 9.75 | 396 | 0.97 | 0.0096 | -0.001 | 13 | 0.0100 | 0.1500 | 5 | 883 | 63.4% | -0.03 | 0.0096 | -0.003 | ||
| 8.00 | 8.95 | 4 | 45.8% | 0.95 | 0.0135 | -0.002 | 14 | 0.0500 | 0.2000 | 156 | 61.2% | -0.04 | 0.0136 | -0.004 | ||
| 7.20 | 7.90 | 519 | 49.8% | 0.94 | 0.0188 | -0.003 | 15 | 0.0900 | 0.2700 | 3,301 | 58.3% | -0.06 | 0.0189 | -0.005 | ||
| 6.25 | 7.05 | 2 | 50.5% | 0.91 | 0.0254 | -0.005 | 16 | 0.2400 | 0.3900 | 519 | 59.1% | -0.09 | 0.0256 | -0.006 | ||
| 5.40 | 6.15 | 30 | 49.8% | 0.87 | 0.0330 | -0.006 | 17 | 0.3800 | 0.5700 | 527 | 58.4% | -0.13 | 0.0332 | -0.007 | ||
| 4.70 | 5.35 | 50 | 1,536 | 52.1% | 0.83 | 0.0409 | -0.008 | 18 | 0.5600 | 0.6800 | 3 | 9,203 | 55.4% | -0.17 | 0.0413 | -0.009 |
| 3.95 | 4.55 | 101 | 50.7% | 0.78 | 0.0487 | -0.009 | 19 | 0.7900 | 1.00 | 7 | 708 | 55.3% | -0.22 | 0.0493 | -0.010 | |
| 3.60 | 3.85 | 1 | 2,882 | 54.6% | 0.72 | 0.0559 | -0.011 | 20 | 0.9400 | 1.34 | 2,218 | 52.6% | -0.28 | 0.0567 | -0.011 | |
| 2.97 | 3.25 | 120 | 53.8% | 0.66 | 0.0620 | -0.012 | 21 | 1.45 | 1.73 | 334 | 53.8% | -0.35 | 0.0630 | -0.012 | ||
| 2.43 | 2.70 | 2 | 395 | 53.0% | 0.59 | 0.0664 | -0.012 | 22 | 1.91 | 2.19 | 351 | 53.3% | -0.41 | 0.0677 | -0.013 | |
| 1.95 | 2.22 | 4 | 1,445 | 52.3% | 0.52 | 0.0689 | -0.013 | 23 | 2.50 | 2.71 | 2,354 | 53.4% | -0.48 | 0.0704 | -0.013 | |
| 1.56 | 1.81 | 62 | 355 | 51.9% | 0.45 | 0.0691 | -0.013 | 24 | 3.05 | 3.35 | 184 | 53.0% | -0.55 | 0.0710 | -0.013 | |
| 1.30 | 1.60 | 1 | 3,912 | 53.9% | 0.39 | 0.0673 | -0.012 | 25 | 3.70 | 3.90 | 2 | 4,256 | 51.2% | -0.62 | 0.0695 | -0.012 |
| 0.9300 | 1.32 | 267 | 52.6% | 0.33 | 0.0639 | -0.011 | 26 | 4.25 | 4.80 | 238 | 51.0% | -0.68 | 0.0664 | -0.011 | ||
| 0.7300 | 0.9800 | 5 | 3,372 | 51.4% | 0.28 | 0.0593 | -0.011 | 27 | 5.20 | 5.45 | 1,548 | 51.5% | -0.73 | 0.0622 | -0.010 | |
| 0.6200 | 0.7800 | 21 | 525 | 52.1% | 0.23 | 0.0540 | -0.010 | 28 | 6.05 | 6.65 | 1 | 57.5% | -0.78 | 0.0574 | -0.009 | |
| 0.4700 | 0.6000 | 18 | 141 | 51.5% | 0.19 | 0.0484 | -0.009 | 29 | 6.85 | 7.55 | 63 | 57.9% | -0.82 | 0.0523 | -0.008 | |
| 0.3200 | 0.4900 | 14 | 5,283 | 51.0% | 0.16 | 0.0428 | -0.008 | 30 | 7.30 | 8.45 | 241 | 50.3% | -0.86 | 0.0471 | -0.007 | |
| 0.2600 | 0.4100 | 14 | 95 | 51.9% | 0.13 | 0.0373 | -0.007 | 31 | 8.65 | 9.40 | 60.5% | -0.89 | 0.0421 | -0.006 | ||
| 0.2000 | 0.3200 | 14 | 1,825 | 51.8% | 0.11 | 0.0323 | -0.006 | 32 | 9.60 | 10.35 | 46 | 62.4% | -0.92 | 0.0376 | -0.005 | |
| 0.1200 | 0.2800 | 155 | 51.7% | 0.09 | 0.0278 | -0.005 | 33 | 10.55 | 11.45 | 67.1% | -0.94 | 0.0330 | -0.004 | |||
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 — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.