PINS rantai opsi Pinterest, Inc.
Cboe delayed options data · per 18:36 UTC
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 ±6.9% (19.77–22.68) · ATM IV 41.7% · P/C open interest 0.91
| 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 | |
| 10.20 | 10.95 | 21 | 234.0% | 1.00 | 0.0016 | 0.000 | 11 | 0 | 0.1500 | 11 | 178.4% | -0.00 | 0.0016 | -0.001 | ||
| 9.20 | 9.95 | 11 | 207.6% | 1.00 | 0.0024 | 0.000 | 12 | 0 | 0.0700 | 21 | 138.8% | -0.00 | 0.0024 | -0.002 | ||
| 8.10 | 9.00 | 56 | 178.7% | 0.99 | 0.0035 | 0.000 | 13 | 0 | 0.0700 | 392 | 121.5% | -0.01 | 0.0035 | -0.002 | ||
| 7.20 | 8.00 | 24 | 168.5% | 0.99 | 0.0053 | 0.000 | 14 | 0 | 0.0700 | 918 | 105.3% | -0.01 | 0.0053 | -0.002 | ||
| 6.20 | 7.00 | 106 | 143.0% | 0.99 | 0.0081 | 0.000 | 15 | 0 | 0.0100 | 500 | 69.0% | -0.01 | 0.0081 | -0.003 | ||
| 5.20 | 6.00 | 140 | 122.4% | 0.99 | 0.0127 | -0.001 | 16 | 0 | 0.0700 | 5,104 | 75.7% | -0.01 | 0.0127 | -0.003 | ||
| 4.20 | 5.00 | 32 | 105.6% | 0.98 | 0.0211 | -0.002 | 17 | 0 | 0.0700 | 2,168 | 62.0% | -0.02 | 0.0212 | -0.004 | ||
| 3.70 | 4.40 | 2 | 87.5% | 0.97 | 0.0282 | -0.003 | 17.5 | 0 | 0.0800 | 56.7% | -0.03 | 0.0283 | -0.004 | |||
| 3.20 | 3.95 | 151 | 83.6% | 0.96 | 0.0393 | -0.004 | 18 | 0.0100 | 0.0700 | 4,055 | 49.9% | -0.04 | 0.0395 | -0.005 | ||
| 2.68 | 3.55 | 4 | 80.6% | 0.94 | 0.0574 | -0.005 | 18.5 | 0.0200 | 0.0700 | 4 | 44.4% | -0.06 | 0.0578 | -0.007 | ||
| 2.23 | 2.97 | 540 | 69.0% | 0.91 | 0.0851 | -0.008 | 19 | 0.0100 | 0.1000 | 882 | 39.4% | -0.09 | 0.0856 | -0.010 | ||
| 1.80 | 2.61 | 4 | 66.9% | 0.86 | 0.1214 | -0.012 | 19.5 | 0.1200 | 0.1600 | 4 | 42.0% | -0.14 | 0.1223 | -0.013 | ||
| 1.47 | 1.71 | 2 | 944 | 45.1% | 0.79 | 0.1610 | -0.016 | 20 | 0.2100 | 0.2500 | 1 | 1,732 | 41.6% | -0.21 | 0.1622 | -0.017 |
| 1.12 | 1.33 | 2 | 43.6% | 0.70 | 0.1956 | -0.020 | 20.5 | 0.2500 | 0.4000 | 1 | 23 | 38.1% | -0.31 | 0.1972 | -0.021 | |
| 0.8200 | 1.01 | 32 | 2,525 | 43.6% | 0.59 | 0.2179 | -0.023 | 21 | 0.4900 | 0.6000 | 9 | 5,730 | 39.8% | -0.41 | 0.2199 | -0.023 |
| 0.5800 | 0.7400 | 144 | 43.0% | 0.48 | 0.2234 | -0.023 | 21.5 | 0.6700 | 0.8600 | 1 | 185 | 38.0% | -0.53 | 0.2259 | -0.023 | |
| 0.3900 | 0.5000 | 256 | 1,381 | 42.2% | 0.37 | 0.2120 | -0.022 | 22 | 0.9600 | 1.18 | 2 | 1,348 | 37.8% | -0.63 | 0.2149 | -0.022 |
| 0.2600 | 0.3800 | 1 | 100 | 43.4% | 0.28 | 0.1870 | -0.019 | 22.5 | 1.29 | 1.57 | 42 | 36.1% | -0.73 | 0.1901 | -0.019 | |
| 0.1700 | 0.2200 | 7 | 970 | 41.8% | 0.20 | 0.1543 | -0.016 | 23 | 1.68 | 1.95 | 1 | 6,672 | 35.7% | -0.81 | 0.1573 | -0.016 |
| 0.0900 | 0.1400 | 4 | 475 | 41.1% | 0.14 | 0.1214 | -0.013 | 23.5 | 1.74 | 2.39 | 18 | -0.87 | 0.1237 | -0.013 | ||
| 0.0700 | 0.1100 | 42 | 8,705 | 44.1% | 0.10 | 0.0938 | -0.011 | 24 | 2.16 | 2.90 | 3,211 | -0.91 | 0.0964 | -0.010 | ||
| 0.0300 | 0.0600 | 2 | 170 | 42.3% | 0.08 | 0.0730 | -0.009 | 24.5 | 2.57 | 3.35 | 5 | -0.93 | 0.0776 | -0.008 | ||
| 0.0300 | 0.0500 | 12 | 5,995 | 47.0% | 0.06 | 0.0577 | -0.008 | 25 | 3.05 | 3.85 | 1,041 | -0.95 | 0.0640 | -0.007 | ||
| 0 | 0.0900 | 186 | 51.6% | 0.05 | 0.0464 | -0.007 | 25.5 | 3.55 | 4.35 | 2 | -0.96 | 0.0539 | -0.006 | |||
| 0.0100 | 0.0600 | 2 | 2,082 | 53.4% | 0.04 | 0.0381 | -0.007 | 26 | 4.15 | 4.85 | 120 | -0.97 | 0.0459 | -0.005 | ||
| 0 | 0.0800 | 150 | 58.9% | 0.04 | 0.0317 | -0.006 | 26.5 | 4.55 | 5.35 | 4 | -0.98 | 0.0379 | -0.005 | |||
| 0 | 0.0800 | 1,643 | 63.0% | 0.03 | 0.0268 | -0.006 | 27 | 5.05 | 5.80 | 58 | -0.98 | 0.0311 | -0.006 | |||
| 0 | 0.0700 | 16 | 65.4% | 0.03 | 0.0229 | -0.005 | 27.5 | 5.60 | 6.35 | 4 | -0.99 | 0.0259 | -0.006 | |||
| 0 | 0.0500 | 1,094 | 65.5% | 0.02 | 0.0197 | -0.005 | 28 | 6.10 | 6.85 | 626 | -0.99 | 0.0217 | -0.006 | |||
| 0 | 0.0700 | 1 | 72.8% | 0.02 | 0.0172 | -0.004 | 28.5 | 6.55 | 7.35 | 1 | -0.99 | 0.0174 | -0.006 | |||
| 0.0100 | 0.0700 | 294 | 78.0% | 0.02 | 0.0151 | -0.004 | 29 | 7.05 | 7.85 | -0.99 | 0.0140 | -0.007 | ||||
| 0 | 0.0500 | 3,173 | 79.0% | 0.02 | 0.0119 | -0.004 | 30 | 8.00 | 8.80 | 20 | -1.00 | 0.0091 | -0.008 | |||
| 0 | 0.0700 | 89.6% | 0.01 | 0.0096 | -0.003 | 31 | 9.00 | 10.00 | -1.00 | 0.0060 | -0.008 | |||||
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 — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput