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 ±15.2% (19.48–26.48) · ATM IV 65.3% · P/C open interest 0.75
| 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 | |
| 10.25 | 12.90 | 2 | 193.0% | 0.99 | 0.0044 | -0.002 | 12 | 0 | 0.7500 | 18 | 172.3% | -0.01 | 0.0044 | -0.003 | ||
| 9.15 | 11.90 | 24 | 168.5% | 0.98 | 0.0061 | -0.003 | 13 | 0.0100 | 0.0800 | 1 | 279 | 99.4% | -0.02 | 0.0061 | -0.004 | |
| 8.30 | 10.60 | 5 | 143.5% | 0.98 | 0.0086 | -0.004 | 14 | 0.0200 | 0.2000 | 1 | 378 | 103.4% | -0.02 | 0.0087 | -0.005 | |
| 7.40 | 8.20 | 92 | 0.97 | 0.0124 | -0.005 | 15 | 0.0400 | 0.1200 | 4 | 906 | 85.5% | -0.03 | 0.0125 | -0.006 | ||
| 6.45 | 7.25 | 66 | 0.95 | 0.0181 | -0.007 | 16 | 0.0500 | 0.1300 | 6 | 726 | 76.3% | -0.05 | 0.0181 | -0.008 | ||
| 5.45 | 6.70 | 38 | 55.3% | 0.93 | 0.0260 | -0.010 | 17 | 0.1300 | 0.1700 | 51 | 988 | 73.7% | -0.07 | 0.0261 | -0.011 | |
| 5.00 | 6.50 | 74.2% | 0.92 | 0.0309 | -0.011 | 17.5 | 0.1200 | 0.6200 | 87.9% | -0.08 | 0.0310 | -0.012 | ||||
| 4.65 | 5.70 | 293 | 60.6% | 0.90 | 0.0364 | -0.013 | 18 | 0.2300 | 0.3100 | 1 | 2,535 | 73.6% | -0.10 | 0.0365 | -0.014 | |
| 4.20 | 5.60 | 73.9% | 0.88 | 0.0424 | -0.015 | 18.5 | 0.2700 | 0.5100 | 76.2% | -0.12 | 0.0426 | -0.016 | ||||
| 3.80 | 4.60 | 1,537 | 52.1% | 0.85 | 0.0489 | -0.017 | 19 | 0.3400 | 0.3900 | 2 | 1,508 | 68.2% | -0.15 | 0.0491 | -0.017 | |
| 3.45 | 4.25 | 3 | 57.8% | 0.82 | 0.0556 | -0.019 | 19.5 | 0.4100 | 0.5700 | 78 | 69.3% | -0.18 | 0.0558 | -0.019 | ||
| 3.20 | 3.80 | 661 | 60.4% | 0.79 | 0.0623 | -0.021 | 20 | 0.5400 | 0.6600 | 10 | 4,564 | 68.4% | -0.21 | 0.0626 | -0.021 | |
| 2.72 | 3.75 | 1 | 65.5% | 0.76 | 0.0688 | -0.022 | 20.5 | 0.6700 | 0.7800 | 2 | 67.5% | -0.24 | 0.0691 | -0.023 | ||
| 2.90 | 3.00 | 1 | 464 | 67.8% | 0.72 | 0.0749 | -0.024 | 21 | 0.8300 | 0.9300 | 94 | 784 | 67.0% | -0.28 | 0.0753 | -0.024 |
| 2.30 | 2.76 | 63.2% | 0.68 | 0.0803 | -0.025 | 21.5 | 0.9700 | 1.21 | 22 | 67.9% | -0.32 | 0.0807 | -0.026 | |||
| 2.21 | 2.39 | 762 | 1,991 | 65.7% | 0.63 | 0.0847 | -0.026 | 22 | 1.17 | 1.31 | 28 | 1,082 | 65.5% | -0.37 | 0.0852 | -0.027 |
| 1.93 | 2.12 | 1 | 18 | 65.4% | 0.59 | 0.0881 | -0.027 | 22.5 | 1.38 | 1.62 | 1 | 66.6% | -0.41 | 0.0886 | -0.028 | |
| 1.70 | 1.85 | 6 | 1,401 | 65.2% | 0.54 | 0.0902 | -0.028 | 23 | 1.66 | 1.79 | 372 | 65.5% | -0.46 | 0.0908 | -0.028 | |
| 1.37 | 1.62 | 44 | 63.0% | 0.50 | 0.0911 | -0.028 | 23.5 | 1.90 | 2.03 | 64.0% | -0.50 | 0.0918 | -0.028 | |||
| 1.28 | 1.41 | 5 | 2,438 | 64.9% | 0.45 | 0.0908 | -0.028 | 24 | 2.20 | 2.35 | 701 | 64.4% | -0.55 | 0.0916 | -0.028 | |
| 1.03 | 1.23 | 2 | 6 | 63.5% | 0.41 | 0.0894 | -0.027 | 24.5 | 2.50 | 2.93 | 69.0% | -0.59 | 0.0903 | -0.027 | ||
| 0.9100 | 1.05 | 17 | 1,510 | 63.8% | 0.37 | 0.0870 | -0.026 | 25 | 2.82 | 3.00 | 231 | 63.4% | -0.63 | 0.0880 | -0.026 | |
| 0.7400 | 0.9800 | 13 | 64.7% | 0.33 | 0.0838 | -0.025 | 25.5 | 3.15 | 3.60 | 67.7% | -0.67 | 0.0849 | -0.025 | |||
| 0.6700 | 0.7700 | 115 | 4,966 | 64.0% | 0.29 | 0.0798 | -0.024 | 26 | 3.55 | 3.75 | 588 | 63.5% | -0.71 | 0.0810 | -0.024 | |
| 0.4800 | 0.7900 | 2 | 15 | 65.0% | 0.26 | 0.0752 | -0.022 | 26.5 | 3.90 | 5.10 | 83.4% | -0.75 | 0.0766 | -0.022 | ||
| 0.4600 | 0.5500 | 8 | 2,499 | 63.3% | 0.23 | 0.0702 | -0.020 | 27 | 4.30 | 5.50 | 44 | 84.2% | -0.78 | 0.0717 | -0.020 | |
| 0.3100 | 0.4500 | 3 | 60.9% | 0.20 | 0.0649 | -0.019 | 27.5 | 4.65 | 5.95 | 84.4% | -0.81 | 0.0665 | -0.019 | |||
| 0.2800 | 0.3900 | 3 | 383 | 62.1% | 0.17 | 0.0595 | -0.017 | 28 | 5.05 | 6.40 | 5 | 85.4% | -0.84 | 0.0612 | -0.017 | |
| 0.2600 | 0.7800 | 76.2% | 0.15 | 0.0541 | -0.015 | 28.5 | 5.50 | 6.85 | 87.2% | -0.86 | 0.0559 | -0.015 | ||||
| 0.1600 | 0.7000 | 175 | 74.9% | 0.13 | 0.0489 | -0.014 | 29 | 6.00 | 7.35 | 3 | 91.1% | -0.88 | 0.0507 | -0.014 | ||
| 0.1700 | 0.1900 | 12 | 1,552 | 64.2% | 0.10 | 0.0395 | -0.012 | 30 | 6.90 | 7.90 | 83.7% | -0.91 | 0.0415 | -0.011 | ||
| 0.0800 | 0.2800 | 61 | 70.0% | 0.07 | 0.0319 | -0.010 | 31 | 7.90 | 9.10 | 96.4% | -0.94 | 0.0342 | -0.009 | |||
| 0.0300 | 0.1500 | 191 | 65.2% | 0.06 | 0.0260 | -0.008 | 32 | 8.95 | 10.20 | 2 | 107.2% | -0.95 | 0.0282 | -0.008 | ||
| 0.0200 | 0.5600 | 150 | 90.3% | 0.05 | 0.0215 | -0.007 | 33 | 9.80 | 11.20 | 109.0% | -0.96 | 0.0240 | -0.007 | |||
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 — Nov 20, 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.