PINS цепочка опционов Pinterest, Inc.
Cboe delayed options data · по состоянию на 09:41 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±7.0% (19.65–22.59) · ATM IV 41.4% · P/C открытого интереса 0.91
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 9.95 | 10.65 | 21 | 195.8% | 1.00 | 0.0010 | 0.000 | 11 | 0 | 0.0700 | 11 | 152.2% | -0.00 | 0.0010 | -0.001 | ||
| 9.00 | 9.65 | 11 | 178.9% | 1.00 | 0.0015 | 0.000 | 12 | 0 | 0.0700 | 21 | 133.9% | -0.00 | 0.0015 | -0.001 | ||
| 8.00 | 8.65 | 56 | 157.1% | 1.00 | 0.0023 | 0.000 | 13 | 0 | 0.0700 | 392 | 117.0% | -0.00 | 0.0023 | -0.001 | ||
| 7.00 | 7.60 | 24 | 131.5% | 1.00 | 0.0036 | -0.000 | 14 | 0 | 0.0700 | 918 | 101.3% | -0.00 | 0.0037 | -0.001 | ||
| 6.00 | 6.50 | 106 | 102.0% | 0.99 | 0.0059 | -0.001 | 15 | 0 | 0.0100 | 1 | 501 | 66.1% | -0.01 | 0.0059 | -0.002 | |
| 5.00 | 5.50 | 140 | 85.6% | 0.99 | 0.0099 | -0.001 | 16 | 0 | 0.0700 | 5,104 | 72.4% | -0.01 | 0.0099 | -0.002 | ||
| 4.05 | 4.55 | 32 | 78.5% | 0.98 | 0.0186 | -0.002 | 17 | 0 | 0.0700 | 2,168 | 58.9% | -0.02 | 0.0187 | -0.003 | ||
| 3.60 | 3.95 | 4 | 1 | 66.5% | 0.98 | 0.0277 | -0.003 | 17.5 | 0 | 0.0900 | 55.0% | -0.03 | 0.0278 | -0.004 | ||
| 3.15 | 3.40 | 4 | 151 | 58.6% | 0.96 | 0.0428 | -0.005 | 18 | 0.0200 | 0.0600 | 1 | 4,055 | 47.1% | -0.04 | 0.0430 | -0.005 |
| 2.59 | 3.05 | 14 | 4 | 56.5% | 0.93 | 0.0658 | -0.007 | 18.5 | 0.0400 | 0.0700 | 4 | 43.5% | -0.07 | 0.0662 | -0.008 | |
| 2.23 | 2.43 | 18 | 540 | 49.3% | 0.89 | 0.0964 | -0.011 | 19 | 0.0700 | 0.1100 | 882 | 41.6% | -0.11 | 0.0971 | -0.011 | |
| 1.80 | 2.17 | 4 | 53.9% | 0.83 | 0.1325 | -0.014 | 19.5 | 0.1400 | 0.2100 | 2 | 2 | 42.6% | -0.17 | 0.1334 | -0.015 | |
| 1.41 | 1.52 | 945 | 42.6% | 0.76 | 0.1691 | -0.018 | 20 | 0.2600 | 0.3000 | 104 | 1,729 | 41.8% | -0.25 | 0.1704 | -0.018 | |
| 1.07 | 1.19 | 2 | 42.7% | 0.66 | 0.1996 | -0.021 | 20.5 | 0.3800 | 0.4500 | 21 | 23 | 40.2% | -0.34 | 0.2013 | -0.021 | |
| 0.7800 | 0.8800 | 38 | 2,504 | 41.9% | 0.56 | 0.2171 | -0.022 | 21 | 0.6100 | 0.6700 | 91 | 5,724 | 40.9% | -0.45 | 0.2193 | -0.023 |
| 0.5500 | 0.6700 | 8 | 137 | 42.6% | 0.45 | 0.2177 | -0.023 | 21.5 | 0.8500 | 1.01 | 185 | 42.2% | -0.56 | 0.2203 | -0.023 | |
| 0.3800 | 0.4700 | 72 | 1,370 | 42.5% | 0.35 | 0.2026 | -0.021 | 22 | 1.18 | 1.26 | 26 | 1,351 | 40.4% | -0.66 | 0.2056 | -0.021 |
| 0.2500 | 0.3100 | 54 | 46 | 42.0% | 0.26 | 0.1761 | -0.018 | 22.5 | 1.56 | 1.64 | 45 | 41.2% | -0.75 | 0.1791 | -0.018 | |
| 0.1600 | 0.2000 | 235 | 1,042 | 41.8% | 0.18 | 0.1443 | -0.015 | 23 | 1.86 | 2.05 | 5 | 6,678 | 36.2% | -0.82 | 0.1472 | -0.015 |
| 0.1100 | 0.1500 | 75 | 400 | 43.7% | 0.13 | 0.1131 | -0.012 | 23.5 | 2.38 | 2.50 | 22 | 20 | 40.6% | -0.88 | 0.1168 | -0.012 |
| 0.0700 | 0.0900 | 47 | 8,683 | 43.5% | 0.10 | 0.0869 | -0.010 | 24 | 2.75 | 2.96 | 20 | 3,211 | -0.92 | 0.0919 | -0.010 | |
| 0.0500 | 0.0700 | 3 | 170 | 45.6% | 0.07 | 0.0669 | -0.008 | 24.5 | 3.20 | 3.45 | 41 | 4 | -0.94 | 0.0736 | -0.009 | |
| 0.0300 | 0.0600 | 13 | 6,006 | 47.5% | 0.05 | 0.0522 | -0.007 | 25 | 3.60 | 3.95 | 1 | 1,042 | -0.96 | 0.0593 | -0.008 | |
| 0 | 0.0900 | 186 | 51.9% | 0.04 | 0.0413 | -0.006 | 25.5 | 3.90 | 4.55 | 2 | -0.97 | 0.0484 | -0.007 | |||
| 0.0100 | 0.0500 | 2,088 | 52.2% | 0.04 | 0.0333 | -0.005 | 26 | 4.65 | 4.95 | 120 | -0.98 | 0.0391 | -0.006 | |||
| 0 | 0.0800 | 150 | 59.0% | 0.03 | 0.0272 | -0.005 | 26.5 | 5.05 | 5.55 | 1 | 5 | -0.99 | 0.0300 | -0.005 | ||
| 0.0100 | 0.0400 | 5 | 1,644 | 58.2% | 0.02 | 0.0225 | -0.004 | 27 | 5.70 | 6.00 | 2 | 58 | -0.99 | 0.0226 | -0.004 | |
| 0 | 0.0700 | 16 | 65.2% | 0.02 | 0.0189 | -0.004 | 27.5 | 6.00 | 6.55 | 4 | -0.99 | 0.0173 | -0.004 | |||
| 0 | 0.0500 | 1,094 | 65.3% | 0.02 | 0.0160 | -0.003 | 28 | 6.50 | 7.05 | 658 | -1.00 | 0.0120 | -0.004 | |||
| 0 | 0.0700 | 1 | 72.4% | 0.02 | 0.0137 | -0.003 | 28.5 | 7.00 | 7.55 | -1.00 | 0.0084 | -0.003 | ||||
| 0.0100 | 0.0500 | 1 | 293 | 74.0% | 0.01 | 0.0118 | -0.003 | 29 | 7.50 | 7.95 | -1.00 | 0.0057 | -0.003 | |||
| 0 | 0.0300 | 3,173 | 73.1% | 0.01 | 0.0091 | -0.002 | 30 | 8.55 | 8.90 | 20 | -1.00 | 0.0025 | -0.003 | |||
| 0 | 0.0700 | 88.8% | 0.01 | 0.0071 | -0.002 | 31 | 9.40 | 10.05 | 1 | -1.00 | 0.0012 | -0.003 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы