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 ±9.2% (74.42–89.53) · ATM IV 40.4% · P/C open interest 0.19
| 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 | |
| 34.90 | 39.00 | 103.6% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 2.13 | 154.4% | -0.00 | 0.0002 | -0.001 | ||||
| 30.45 | 33.45 | 85.3% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 2.13 | 1 | 131.8% | -0.00 | 0.0004 | -0.001 | |||
| 25.05 | 28.80 | 66.0% | 0.99 | 0.0012 | 0.000 | 55 | 0 | 2.15 | 68 | 111.4% | -0.01 | 0.0012 | -0.003 | |||
| 20.10 | 23.75 | 51.0% | 0.98 | 0.0032 | -0.005 | 60 | 0 | 2.19 | 2 | 92.7% | -0.02 | 0.0032 | -0.007 | |||
| 15.90 | 18.25 | 48.0% | 0.96 | 0.0077 | -0.014 | 65 | 0 | 1.01 | 4 | 59.8% | -0.04 | 0.0077 | -0.016 | |||
| 12.95 | 15.60 | 47.0% | 0.93 | 0.0125 | -0.022 | 68 | 0.1600 | 0.5600 | 2 | 2 | 46.4% | -0.07 | 0.0125 | -0.024 | ||
| 12.05 | 14.65 | 46.1% | 0.91 | 0.0144 | -0.026 | 69 | 0.2300 | 0.6700 | 2 | 4 | 46.1% | -0.08 | 0.0145 | -0.027 | ||
| 11.20 | 13.45 | 101 | 42.4% | 0.90 | 0.0166 | -0.029 | 70 | 0.2300 | 0.8200 | 2 | 4 | 45.1% | -0.10 | 0.0166 | -0.031 | |
| 9.60 | 12.85 | 36.7% | 0.88 | 0.0189 | -0.033 | 71 | 0.3300 | 0.7800 | 2 | 42.8% | -0.12 | 0.0190 | -0.034 | |||
| 9.45 | 11.95 | 44.5% | 0.86 | 0.0214 | -0.037 | 72 | 0.5800 | 0.9300 | 2 | 4 | 43.8% | -0.14 | 0.0215 | -0.038 | ||
| 7.90 | 10.95 | 1 | 35.7% | 0.84 | 0.0239 | -0.041 | 73 | 0.7200 | 1.16 | 3 | 3 | 43.9% | -0.16 | 0.0240 | -0.042 | |
| 7.80 | 10.30 | 1 | 43.6% | 0.81 | 0.0265 | -0.045 | 74 | 0.5600 | 1.37 | 1 | 40.9% | -0.19 | 0.0266 | -0.046 | ||
| 7.40 | 9.35 | 4 | 44.7% | 0.78 | 0.0291 | -0.049 | 75 | 1.01 | 1.60 | 1 | 19 | 42.6% | -0.22 | 0.0292 | -0.050 | |
| 6.70 | 8.60 | 44.6% | 0.75 | 0.0316 | -0.052 | 76 | 1.27 | 1.76 | 1 | 41.8% | -0.25 | 0.0317 | -0.053 | |||
| 5.95 | 7.90 | 1 | 44.0% | 0.71 | 0.0338 | -0.056 | 77 | 1.58 | 2.05 | 41.7% | -0.29 | 0.0340 | -0.057 | |||
| 5.75 | 7.05 | 45.4% | 0.68 | 0.0359 | -0.059 | 78 | 1.97 | 2.43 | 6 | 42.2% | -0.32 | 0.0361 | -0.059 | |||
| 4.75 | 6.55 | 43.7% | 0.64 | 0.0376 | -0.061 | 79 | 2.38 | 2.88 | 3 | 42.7% | -0.36 | 0.0378 | -0.062 | |||
| 4.50 | 5.50 | 4 | 42.8% | 0.60 | 0.0389 | -0.063 | 80 | 2.72 | 3.20 | 5 | 5 | 41.7% | -0.40 | 0.0392 | -0.064 | |
| 3.85 | 5.40 | 1 | 44.5% | 0.56 | 0.0398 | -0.064 | 81 | 2.70 | 3.75 | 2 | 1 | 39.5% | -0.44 | 0.0401 | -0.065 | |
| 3.05 | 4.90 | 42.8% | 0.52 | 0.0403 | -0.065 | 82 | 2.96 | 4.20 | 37.9% | -0.48 | 0.0406 | -0.066 | ||||
| 3.35 | 4.05 | 7 | 23 | 44.7% | 0.48 | 0.0403 | -0.065 | 83 | 3.95 | 4.85 | 2 | 40.8% | -0.52 | 0.0406 | -0.066 | |
| 2.91 | 3.45 | 43.5% | 0.44 | 0.0398 | -0.065 | 84 | 4.65 | 5.30 | 40.6% | -0.56 | 0.0403 | -0.065 | ||||
| 2.27 | 3.35 | 1 | 43.6% | 0.41 | 0.0390 | -0.064 | 85 | 5.15 | 5.90 | 3 | 39.8% | -0.60 | 0.0395 | -0.064 | ||
| 1.86 | 2.92 | 6 | 42.8% | 0.37 | 0.0379 | -0.062 | 86 | 5.90 | 6.70 | 41.0% | -0.63 | 0.0384 | -0.062 | |||
| 1.65 | 2.35 | 2 | 41.8% | 0.33 | 0.0365 | -0.060 | 87 | 6.60 | 7.60 | 2 | 1 | 42.2% | -0.67 | 0.0369 | -0.060 | |
| 1.35 | 2.08 | 1 | 41.6% | 0.30 | 0.0348 | -0.058 | 88 | 6.75 | 8.55 | 40.0% | -0.70 | 0.0353 | -0.058 | |||
| 0.8000 | 2.07 | 41.1% | 0.27 | 0.0329 | -0.055 | 89 | 7.40 | 9.60 | 41.1% | -0.73 | 0.0335 | -0.055 | ||||
| 0.9600 | 1.69 | 503 | 42.5% | 0.24 | 0.0310 | -0.052 | 90 | 8.20 | 10.40 | 41.2% | -0.76 | 0.0316 | -0.052 | |||
| 0.6900 | 1.45 | 1 | 2 | 41.5% | 0.22 | 0.0290 | -0.049 | 91 | 9.20 | 11.25 | 42.8% | -0.79 | 0.0296 | -0.049 | ||
| 0.6800 | 1.39 | 2 | 2 | 43.6% | 0.20 | 0.0269 | -0.046 | 92 | 9.80 | 13.00 | 48.0% | -0.81 | 0.0276 | -0.046 | ||
| 0.5400 | 1.12 | 1 | 1 | 42.6% | 0.17 | 0.0249 | -0.043 | 93 | 10.60 | 13.25 | 42.9% | -0.83 | 0.0255 | -0.043 | ||
| 0.5800 | 1.22 | 1 | 46.2% | 0.15 | 0.0229 | -0.040 | 94 | 11.80 | 14.75 | 51.1% | -0.85 | 0.0236 | -0.040 | |||
| 0.4900 | 1.05 | 52 | 46.1% | 0.14 | 0.0210 | -0.037 | 95 | 12.35 | 15.65 | 1 | 48.9% | -0.87 | 0.0217 | -0.037 | ||
| 0.1000 | 0.7500 | 13 | 48.4% | 0.08 | 0.0131 | -0.025 | 100 | 16.90 | 20.50 | 53.1% | -0.93 | 0.0138 | -0.024 | |||
| 0 | 2.29 | 73.6% | 0.04 | 0.0078 | -0.016 | 105 | 22.30 | 25.25 | 64.3% | -0.97 | 0.0093 | -0.017 | ||||
| 0 | 2.20 | 81.7% | 0.02 | 0.0046 | -0.010 | 110 | 26.60 | 30.40 | 64.4% | -0.99 | 0.0049 | -0.011 | ||||
| 0 | 2.16 | 89.6% | 0.01 | 0.0028 | -0.006 | 115 | 31.20 | 35.20 | -1.00 | 0.0003 | -0.007 | |||||
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 — Oct 02, 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