ETSY option chain Etsy, Inc.
Cboe delayed options data · के अनुसार 12:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±8.3% (75.14–88.82) · ATM IV 41.7% · P/C open interest 0.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 34.75 | 38.95 | 104.7% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 2.13 | 176.2% | -0.00 | 0.0001 | -0.001 | ||||
| 29.95 | 33.35 | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.13 | 2 | 150.3% | -0.00 | 0.0003 | -0.001 | ||||
| 24.90 | 28.50 | 0.99 | 0.0009 | 0.000 | 55 | 0 | 2.13 | 2 | 126.8% | -0.00 | 0.0009 | -0.003 | ||||
| 20.00 | 23.40 | 0.99 | 0.0025 | -0.004 | 60 | 0 | 0.7500 | 56 | 80.5% | -0.01 | 0.0025 | -0.007 | ||||
| 15.10 | 17.75 | 0.97 | 0.0065 | -0.013 | 65 | 0 | 2.19 | 25 | 84.9% | -0.03 | 0.0066 | -0.015 | ||||
| 12.90 | 15.40 | 50.3% | 0.94 | 0.0112 | -0.021 | 68 | 0.0600 | 0.3800 | 10 | 40 | 47.2% | -0.05 | 0.0112 | -0.023 | ||
| 11.95 | 14.05 | 40.2% | 0.93 | 0.0133 | -0.025 | 69 | 0.1000 | 0.4600 | 7 | 46.7% | -0.07 | 0.0133 | -0.026 | |||
| 11.00 | 13.20 | 1 | 41.9% | 0.92 | 0.0156 | -0.029 | 70 | 0.1200 | 0.6400 | 2 | 47.0% | -0.08 | 0.0157 | -0.030 | ||
| 10.15 | 12.60 | 47.4% | 0.90 | 0.0182 | -0.033 | 71 | 0.2700 | 0.4700 | 1 | 41 | 43.4% | -0.10 | 0.0183 | -0.035 | ||
| 8.50 | 11.25 | 19.2% | 0.88 | 0.0211 | -0.038 | 72 | 0.3100 | 0.7000 | 5 | 37 | 43.9% | -0.12 | 0.0212 | -0.039 | ||
| 8.35 | 10.85 | 45.6% | 0.86 | 0.0242 | -0.043 | 73 | 0.2800 | 0.9500 | 9 | 43.1% | -0.14 | 0.0243 | -0.044 | |||
| 7.50 | 9.95 | 44.3% | 0.83 | 0.0275 | -0.048 | 74 | 0.4100 | 0.9300 | 6 | 40.7% | -0.17 | 0.0276 | -0.049 | |||
| 6.70 | 9.20 | 3 | 44.5% | 0.80 | 0.0308 | -0.052 | 75 | 0.6900 | 1.28 | 1 | 21 | 42.9% | -0.20 | 0.0310 | -0.053 | |
| 6.40 | 8.00 | 1 | 44.4% | 0.77 | 0.0341 | -0.057 | 76 | 0.6000 | 1.51 | 3 | 8 | 40.1% | -0.23 | 0.0343 | -0.058 | |
| 5.70 | 7.25 | 1 | 44.2% | 0.73 | 0.0372 | -0.062 | 77 | 1.19 | 1.61 | 22 | 41.3% | -0.27 | 0.0374 | -0.063 | ||
| 5.10 | 6.55 | 1 | 44.4% | 0.69 | 0.0401 | -0.066 | 78 | 1.36 | 1.97 | 4 | 40.6% | -0.31 | 0.0403 | -0.067 | ||
| 4.60 | 5.35 | 1 | 41.5% | 0.65 | 0.0424 | -0.070 | 79 | 1.59 | 2.74 | 5 | 42.4% | -0.35 | 0.0427 | -0.070 | ||
| 4.00 | 4.90 | 10 | 42.3% | 0.61 | 0.0443 | -0.072 | 80 | 2.28 | 2.97 | 1 | 6 | 43.0% | -0.39 | 0.0445 | -0.073 | |
| 3.30 | 4.20 | 1 | 40.3% | 0.56 | 0.0455 | -0.074 | 81 | 2.73 | 3.60 | 5 | 44.1% | -0.44 | 0.0458 | -0.075 | ||
| 2.98 | 3.70 | 13 | 41.4% | 0.52 | 0.0460 | -0.075 | 82 | 3.05 | 3.95 | 8 | 42.0% | -0.49 | 0.0463 | -0.076 | ||
| 2.87 | 3.20 | 9 | 43.2% | 0.47 | 0.0458 | -0.075 | 83 | 3.80 | 4.30 | 8 | 42.0% | -0.53 | 0.0462 | -0.075 | ||
| 2.47 | 2.81 | 3 | 43.3% | 0.43 | 0.0450 | -0.074 | 84 | 4.25 | 5.10 | 4 | 42.4% | -0.58 | 0.0454 | -0.075 | ||
| 1.92 | 2.51 | 8 | 42.6% | 0.38 | 0.0437 | -0.073 | 85 | 4.40 | 5.90 | 2 | 40.3% | -0.62 | 0.0441 | -0.073 | ||
| 1.52 | 2.14 | 8 | 41.8% | 0.34 | 0.0419 | -0.070 | 86 | 5.55 | 6.40 | 5 | 42.2% | -0.66 | 0.0423 | -0.070 | ||
| 1.22 | 1.88 | 2,603 | 41.8% | 0.31 | 0.0397 | -0.067 | 87 | 5.75 | 7.35 | 2 | 40.2% | -0.70 | 0.0402 | -0.068 | ||
| 1.07 | 1.76 | 1 | 43.5% | 0.27 | 0.0373 | -0.064 | 88 | 6.50 | 8.35 | 1 | 41.9% | -0.73 | 0.0378 | -0.064 | ||
| 0.8100 | 1.41 | 1 | 42.1% | 0.24 | 0.0347 | -0.060 | 89 | 7.25 | 9.15 | 41.7% | -0.76 | 0.0352 | -0.061 | |||
| 0.7500 | 1.39 | 23 | 44.6% | 0.21 | 0.0321 | -0.057 | 90 | 8.55 | 9.95 | 45.6% | -0.79 | 0.0326 | -0.057 | |||
| 0.5500 | 1.16 | 1 | 4 | 43.8% | 0.19 | 0.0295 | -0.053 | 91 | 9.20 | 11.85 | 53.2% | -0.82 | 0.0300 | -0.053 | ||
| 0.5100 | 0.8800 | 1 | 101 | 43.5% | 0.17 | 0.0269 | -0.049 | 92 | 9.55 | 12.70 | 1 | 49.4% | -0.84 | 0.0275 | -0.049 | |
| 0.4300 | 0.9800 | 3 | 46.4% | 0.15 | 0.0245 | -0.045 | 93 | 10.95 | 13.65 | 55.4% | -0.86 | 0.0250 | -0.045 | |||
| 0.2500 | 0.9200 | 8 | 46.3% | 0.13 | 0.0222 | -0.042 | 94 | 11.80 | 14.00 | 50.4% | -0.88 | 0.0227 | -0.042 | |||
| 0.0100 | 0.8500 | 2 | 44.8% | 0.11 | 0.0200 | -0.038 | 95 | 12.80 | 14.90 | 51.9% | -0.89 | 0.0205 | -0.038 | |||
| 0.1200 | 0.7900 | 1 | 47.7% | 0.10 | 0.0180 | -0.035 | 96 | 13.40 | 15.75 | 47.3% | -0.91 | 0.0185 | -0.035 | |||
| 0.0900 | 0.7400 | 1 | 48.8% | 0.09 | 0.0162 | -0.032 | 97 | 14.60 | 17.35 | 59.6% | -0.92 | 0.0168 | -0.032 | |||
| 0.0100 | 0.6700 | 4 | 52.7% | 0.06 | 0.0116 | -0.024 | 100 | 17.30 | 20.25 | 61.8% | -0.95 | 0.0125 | -0.024 | |||
| 0 | 2.24 | 83.6% | 0.03 | 0.0067 | -0.015 | 105 | 21.80 | 25.40 | 66.9% | -0.98 | 0.0081 | -0.017 | ||||
| 0 | 2.18 | 93.2% | 0.02 | 0.0038 | -0.009 | 110 | 26.20 | 30.40 | 60.2% | -0.99 | 0.0035 | -0.009 | ||||
| 0 | 2.15 | 2 | 102.4% | 0.01 | 0.0023 | -0.006 | 115 | 31.20 | 35.40 | 67.8% | -1.00 | 0.0006 | -0.006 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs