ETSY chaîne d'options Etsy, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±11.3% (74.62–93.67) · ATM IV 45.0% · P/C open interest 0.69
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 37.25 | 41.50 | 88.7% | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.2300 | 95.0% | -0.00 | 0.0004 | -0.002 | ||||
| 32.70 | 36.10 | 75.4% | 0.99 | 0.0008 | 0.000 | 50 | 0 | 1.97 | 122.4% | -0.00 | 0.0008 | -0.003 | ||||
| 27.85 | 31.05 | 66.0% | 0.99 | 0.0017 | 0.000 | 55 | 0 | 1.79 | 101.5% | -0.01 | 0.0017 | -0.006 | ||||
| 23.35 | 26.10 | 3 | 67.9% | 0.98 | 0.0035 | -0.000 | 60 | 0 | 2.16 | 89.4% | -0.02 | 0.0035 | -0.010 | |||
| 18.70 | 21.25 | 61.5% | 0.95 | 0.0070 | -0.010 | 65 | 0 | 0.5100 | 1 | 51.0% | -0.05 | 0.0071 | -0.018 | |||
| 14.20 | 17.65 | 48.7% | 0.92 | 0.0117 | -0.020 | 69 | 0.0100 | 1.04 | 49.1% | -0.08 | 0.0118 | -0.027 | ||||
| 13.30 | 16.30 | 42.7% | 0.90 | 0.0132 | -0.023 | 70 | 0 | 2.61 | 61.5% | -0.10 | 0.0133 | -0.029 | ||||
| 12.40 | 15.80 | 47.0% | 0.89 | 0.0148 | -0.026 | 71 | 0.0100 | 1.43 | 47.9% | -0.11 | 0.0149 | -0.032 | ||||
| 11.55 | 14.95 | 47.0% | 0.87 | 0.0165 | -0.030 | 72 | 0.1300 | 1.57 | 2 | 47.5% | -0.13 | 0.0166 | -0.035 | |||
| 10.95 | 14.10 | 48.7% | 0.86 | 0.0183 | -0.033 | 73 | 0.4600 | 1.20 | 1 | 44.2% | -0.14 | 0.0184 | -0.038 | |||
| 10.10 | 13.20 | 47.5% | 0.84 | 0.0201 | -0.036 | 74 | 0.6300 | 1.71 | 46.8% | -0.16 | 0.0202 | -0.041 | ||||
| 9.80 | 12.65 | 52.1% | 0.82 | 0.0220 | -0.040 | 75 | 0.7600 | 1.92 | 1 | 46.1% | -0.19 | 0.0222 | -0.044 | |||
| 8.95 | 11.85 | 50.9% | 0.79 | 0.0239 | -0.043 | 76 | 0.8100 | 2.16 | 44.8% | -0.21 | 0.0241 | -0.047 | ||||
| 8.40 | 11.10 | 51.5% | 0.77 | 0.0258 | -0.046 | 77 | 1.05 | 2.43 | 44.7% | -0.24 | 0.0260 | -0.050 | ||||
| 7.15 | 10.35 | 47.8% | 0.74 | 0.0275 | -0.049 | 78 | 1.28 | 2.74 | 44.4% | -0.26 | 0.0278 | -0.052 | ||||
| 6.85 | 9.35 | 1 | 47.9% | 0.71 | 0.0292 | -0.052 | 79 | 1.51 | 3.45 | 46.0% | -0.29 | 0.0294 | -0.055 | |||
| 6.10 | 8.70 | 2 | 47.1% | 0.68 | 0.0307 | -0.055 | 80 | 1.75 | 4.00 | 2 | 46.3% | -0.32 | 0.0310 | -0.057 | ||
| 5.50 | 8.05 | 46.8% | 0.65 | 0.0320 | -0.057 | 81 | 2.21 | 4.35 | 1 | 46.4% | -0.36 | 0.0323 | -0.059 | |||
| 4.80 | 7.70 | 47.2% | 0.61 | 0.0330 | -0.059 | 82 | 2.42 | 4.80 | 45.4% | -0.39 | 0.0334 | -0.060 | ||||
| 4.15 | 6.60 | 2 | 43.9% | 0.58 | 0.0338 | -0.060 | 83 | 2.91 | 5.30 | 45.7% | -0.42 | 0.0342 | -0.062 | |||
| 4.50 | 5.70 | 1 | 46.1% | 0.54 | 0.0343 | -0.061 | 84 | 3.00 | 5.85 | 44.0% | -0.46 | 0.0347 | -0.062 | |||
| 3.35 | 5.60 | 44.6% | 0.51 | 0.0345 | -0.062 | 85 | 3.50 | 6.35 | 1 | 43.7% | -0.49 | 0.0350 | -0.062 | |||
| 2.95 | 5.15 | 1 | 44.7% | 0.48 | 0.0344 | -0.062 | 86 | 4.00 | 6.90 | 43.3% | -0.53 | 0.0349 | -0.062 | |||
| 2.58 | 4.55 | 43.9% | 0.44 | 0.0341 | -0.062 | 87 | 4.70 | 7.50 | 1 | 43.8% | -0.56 | 0.0346 | -0.062 | |||
| 2.32 | 4.35 | 45.3% | 0.41 | 0.0335 | -0.061 | 88 | 5.25 | 8.00 | 42.8% | -0.59 | 0.0340 | -0.061 | ||||
| 2.00 | 3.80 | 44.4% | 0.38 | 0.0327 | -0.060 | 89 | 5.65 | 8.15 | 38.9% | -0.63 | 0.0333 | -0.059 | ||||
| 1.56 | 4.05 | 46.6% | 0.35 | 0.0317 | -0.059 | 90 | 6.00 | 9.25 | 39.1% | -0.66 | 0.0323 | -0.058 | ||||
| 1.60 | 3.15 | 3 | 45.2% | 0.32 | 0.0305 | -0.057 | 91 | 6.90 | 9.90 | 39.5% | -0.68 | 0.0312 | -0.056 | |||
| 1.09 | 2.74 | 2 | 43.0% | 0.30 | 0.0293 | -0.055 | 92 | 7.60 | 10.60 | 38.8% | -0.71 | 0.0300 | -0.053 | |||
| 0.7000 | 2.34 | 1 | 41.1% | 0.27 | 0.0279 | -0.053 | 93 | 8.25 | 11.30 | 37.2% | -0.74 | 0.0286 | -0.051 | |||
| 0.5300 | 2.16 | 1 | 41.4% | 0.25 | 0.0265 | -0.051 | 94 | 9.40 | 12.10 | 39.2% | -0.76 | 0.0273 | -0.049 | |||
| 0.9500 | 2.01 | 1 | 45.4% | 0.23 | 0.0251 | -0.049 | 95 | 9.95 | 12.90 | 1 | 36.7% | -0.78 | 0.0258 | -0.046 | ||
| 0 | 2.79 | 55.1% | 0.14 | 0.0182 | -0.038 | 100 | 14.50 | 17.90 | 42.2% | -0.87 | 0.0190 | -0.033 | ||||
| 0 | 2.55 | 62.8% | 0.09 | 0.0126 | -0.028 | 105 | 19.40 | 22.15 | -0.92 | 0.0133 | -0.021 | |||||
| 0 | 1.99 | 66.5% | 0.06 | 0.0086 | -0.020 | 110 | 24.10 | 27.35 | -0.96 | 0.0100 | -0.011 | |||||
| 0 | 1.69 | 71.1% | 0.04 | 0.0058 | -0.015 | 115 | 29.15 | 32.60 | 51.4% | -0.98 | 0.0074 | -0.008 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 09, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.