PINS opsiyon zinciri Pinterest, Inc.
Cboe delayed options data · itibarıyla 12:37 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.9% (19.82–22.75) · ATM IV 40.4% · P/C açık pozisyon 0.91
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 9.95 | 10.75 | 21 | 184.5% | 1.00 | 0.0010 | 0.000 | 11 | 0 | 0.1500 | 11 | 173.6% | -0.00 | 0.0010 | -0.001 | ||
| 8.10 | 9.65 | 11 | 1.00 | 0.0015 | 0.000 | 12 | 0 | 0.4700 | 21 | 195.2% | -0.00 | 0.0015 | -0.001 | |||
| 8.00 | 8.65 | 56 | 134.4% | 1.00 | 0.0023 | 0.000 | 13 | 0 | 0.2800 | 392 | 152.6% | -0.00 | 0.0023 | -0.001 | ||
| 6.30 | 7.60 | 24 | 1.00 | 0.0036 | -0.000 | 14 | 0 | 0.0700 | 918 | 102.2% | -0.00 | 0.0036 | -0.001 | |||
| 6.00 | 6.50 | 106 | 0.99 | 0.0058 | -0.001 | 15 | 0 | 0.0100 | 1 | 500 | 66.9% | -0.01 | 0.0058 | -0.002 | ||
| 5.00 | 5.50 | 140 | 0.99 | 0.0097 | -0.001 | 16 | 0 | 0.0700 | 5,104 | 73.4% | -0.01 | 0.0097 | -0.002 | |||
| 3.60 | 4.55 | 32 | 0.98 | 0.0180 | -0.002 | 17 | 0 | 0.2700 | 2,168 | 80.2% | -0.02 | 0.0181 | -0.003 | |||
| 3.10 | 3.95 | 4 | 2 | 0.98 | 0.0264 | -0.003 | 17.5 | 0 | 0.2900 | 73.6% | -0.02 | 0.0265 | -0.004 | |||
| 2.70 | 3.40 | 4 | 151 | 0.96 | 0.0403 | -0.005 | 18 | 0.0300 | 0.2500 | 1 | 4,055 | 64.8% | -0.04 | 0.0406 | -0.005 | |
| 2.56 | 3.05 | 14 | 4 | 42.3% | 0.94 | 0.0616 | -0.007 | 18.5 | 0.0200 | 0.1000 | 4 | 45.5% | -0.06 | 0.0620 | -0.007 | |
| 2.14 | 2.66 | 18 | 540 | 48.5% | 0.90 | 0.0906 | -0.010 | 19 | 0.0300 | 0.1500 | 882 | 42.8% | -0.10 | 0.0912 | -0.010 | |
| 1.55 | 2.37 | 4 | 46.0% | 0.85 | 0.1258 | -0.014 | 19.5 | 0.0800 | 0.2100 | 2 | 4 | 41.2% | -0.16 | 0.1267 | -0.014 | |
| 1.37 | 1.62 | 1 | 944 | 39.4% | 0.77 | 0.1630 | -0.017 | 20 | 0.1800 | 0.3000 | 108 | 1,732 | 40.5% | -0.23 | 0.1643 | -0.018 |
| 1.03 | 1.25 | 2 | 39.6% | 0.68 | 0.1957 | -0.020 | 20.5 | 0.3100 | 0.4700 | 21 | 23 | 40.5% | -0.32 | 0.1974 | -0.021 | |
| 0.7500 | 0.9400 | 40 | 2,525 | 39.9% | 0.58 | 0.2165 | -0.022 | 21 | 0.5100 | 0.6900 | 95 | 5,730 | 40.9% | -0.43 | 0.2186 | -0.022 |
| 0.5200 | 0.6900 | 8 | 144 | 39.8% | 0.47 | 0.2205 | -0.023 | 21.5 | 0.7600 | 0.9600 | 185 | 41.1% | -0.54 | 0.2230 | -0.023 | |
| 0.3400 | 0.5000 | 104 | 1,381 | 40.3% | 0.36 | 0.2077 | -0.021 | 22 | 1.06 | 1.30 | 26 | 1,348 | 41.6% | -0.64 | 0.2106 | -0.021 |
| 0.2100 | 0.3200 | 56 | 100 | 39.4% | 0.27 | 0.1822 | -0.019 | 22.5 | 1.40 | 1.63 | 4 | 42 | 40.0% | -0.74 | 0.1852 | -0.019 |
| 0.1500 | 0.2100 | 267 | 970 | 40.5% | 0.19 | 0.1502 | -0.016 | 23 | 1.79 | 2.33 | 8 | 6,672 | 51.0% | -0.81 | 0.1532 | -0.016 |
| 0.0600 | 0.1800 | 75 | 475 | 41.4% | 0.14 | 0.1183 | -0.013 | 23.5 | 2.03 | 2.67 | 26 | 18 | 39.4% | -0.87 | 0.1217 | -0.013 |
| 0.0700 | 0.1100 | 47 | 8,705 | 43.7% | 0.10 | 0.0911 | -0.010 | 24 | 2.55 | 3.35 | 20 | 3,211 | 55.9% | -0.91 | 0.0959 | -0.010 |
| 0.0300 | 0.0800 | 3 | 170 | 43.7% | 0.08 | 0.0701 | -0.009 | 24.5 | 3.15 | 3.55 | 41 | 5 | 50.5% | -0.94 | 0.0759 | -0.009 |
| 0.0300 | 0.0700 | 15 | 5,995 | 47.5% | 0.06 | 0.0546 | -0.007 | 25 | 3.60 | 4.45 | 1 | 1,041 | 75.0% | -0.96 | 0.0623 | -0.008 |
| 0 | 0.0900 | 186 | 51.0% | 0.05 | 0.0433 | -0.006 | 25.5 | 3.85 | 4.75 | 2 | 50.6% | -0.97 | 0.0511 | -0.007 | ||
| 0.0100 | 0.1500 | 6 | 2,082 | 51.3% | 0.04 | 0.0348 | -0.005 | 26 | 4.65 | 5.00 | 120 | 61.0% | -0.98 | 0.0421 | -0.006 | |
| 0 | 0.4800 | 150 | 87.2% | 0.03 | 0.0284 | -0.005 | 26.5 | 5.05 | 6.20 | 1 | 4 | 101.1% | -0.98 | 0.0335 | -0.005 | |
| 0.0100 | 0.0800 | 5 | 1,643 | 63.3% | 0.03 | 0.0235 | -0.004 | 27 | 5.10 | 6.60 | 2 | 58 | 74.5% | -0.99 | 0.0268 | -0.004 |
| 0 | 0.0800 | 16 | 65.8% | 0.02 | 0.0197 | -0.004 | 27.5 | 6.00 | 6.75 | 4 | 83.1% | -0.99 | 0.0188 | -0.004 | ||
| 0 | 0.0500 | 1,094 | 64.5% | 0.02 | 0.0167 | -0.004 | 28 | 6.50 | 7.05 | 626 | -1.00 | 0.0132 | -0.003 | |||
| 0 | 0.4400 | 1 | 104.0% | 0.02 | 0.0143 | -0.003 | 28.5 | 7.05 | 7.55 | 1 | 1 | 74.3% | -1.00 | 0.0090 | -0.003 | |
| 0.0100 | 0.2500 | 1 | 294 | 95.8% | 0.01 | 0.0123 | -0.003 | 29 | 6.65 | 8.90 | -1.00 | 0.0060 | -0.003 | |||
| 0 | 0.0400 | 3,173 | 75.3% | 0.01 | 0.0094 | -0.003 | 30 | 8.10 | 9.15 | 1 | 20 | -1.00 | 0.0025 | -0.003 | ||
| 0 | 0.2700 | 111.8% | 0.01 | 0.0074 | -0.002 | 31 | 8.65 | 10.90 | -1.00 | 0.0004 | -0.003 | |||||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 18, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar