ETSY 期权链 Etsy, Inc.
Cboe delayed options data · 截至 18:36 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±4.6% (81.69–89.55) · ATM IV 53.8% · P/C 未平仓量 0.24
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 39.90 | 42.75 | 4 | 381.8% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 203.3% | 0.00 | 0.0000 | 0.000 | |||
| 35.30 | 37.70 | 44 | 347.3% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0100 | 171.9% | 0.00 | 0.0000 | 0.000 | |||
| 30.30 | 32.70 | 42 | 1 | 295.5% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 2.13 | 30 | 322.7% | -0.00 | 0.0000 | -0.000 | |
| 26.15 | 28.15 | 2 | 222.3% | 1.00 | 0.0001 | 0.000 | 59 | 0 | 1.47 | 4 | 255.6% | -0.00 | 0.0001 | -0.000 | ||
| 24.95 | 27.10 | 5 | 198.2% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0200 | 75 | 125.1% | -0.00 | 0.0001 | -0.001 | ||
| 23.50 | 26.40 | 1 | 179.2% | 1.00 | 0.0001 | 0.000 | 61 | 0.0100 | 0.0500 | 3 | 22 | 135.4% | -0.00 | 0.0001 | -0.001 | |
| 23.20 | 24.75 | 1 | 175.6% | 1.00 | 0.0002 | 0.000 | 62 | 0 | 0.1000 | 12 | 138.4% | -0.00 | 0.0002 | -0.001 | ||
| 22.20 | 23.60 | 156.1% | 1.00 | 0.0003 | 0.000 | 63 | 0 | 0.0200 | 12 | 109.4% | -0.00 | 0.0003 | -0.001 | |||
| 21.10 | 22.65 | 144.5% | 1.00 | 0.0003 | 0.000 | 64 | 0 | 2.13 | 7 | 233.5% | -0.00 | 0.0003 | -0.002 | |||
| 20.30 | 21.65 | 3 | 153.6% | 1.00 | 0.0005 | 0.000 | 65 | 0 | 0.0200 | 61 | 99.2% | -0.00 | 0.0005 | -0.002 | ||
| 19.30 | 20.75 | 3 | 152.6% | 1.00 | 0.0006 | -0.000 | 66 | 0 | 2.13 | 6 | 215.0% | -0.00 | 0.0006 | -0.003 | ||
| 18.05 | 19.90 | 139.3% | 1.00 | 0.0008 | -0.001 | 67 | 0 | 2.13 | 74 | 205.8% | -0.00 | 0.0008 | -0.003 | |||
| 17.10 | 19.40 | 158.8% | 1.00 | 0.0011 | -0.002 | 68 | 0 | 2.13 | 23 | 196.7% | -0.00 | 0.0011 | -0.005 | |||
| 15.50 | 18.75 | 140.5% | 1.00 | 0.0016 | -0.004 | 69 | 0 | 2.13 | 40 | 187.7% | -0.00 | 0.0016 | -0.006 | |||
| 14.50 | 17.60 | 2 | 126.2% | 1.00 | 0.0021 | -0.006 | 70 | 0 | 2.13 | 17 | 178.7% | -0.01 | 0.0021 | -0.008 | ||
| 13.50 | 16.60 | 1 | 119.1% | 0.99 | 0.0029 | -0.009 | 71 | 0 | 2.14 | 14 | 170.1% | -0.01 | 0.0029 | -0.011 | ||
| 12.55 | 15.60 | 3 | 114.2% | 0.99 | 0.0039 | -0.013 | 72 | 0 | 2.14 | 84 | 161.2% | -0.01 | 0.0039 | -0.014 | ||
| 11.55 | 14.60 | 24 | 107.0% | 0.99 | 0.0053 | -0.018 | 73 | 0 | 0.6500 | 50 | 107.8% | -0.01 | 0.0053 | -0.019 | ||
| 10.55 | 13.60 | 4 | 99.9% | 0.98 | 0.0072 | -0.024 | 74 | 0.0100 | 0.1000 | 21 | 70.7% | -0.02 | 0.0072 | -0.025 | ||
| 10.30 | 11.85 | 1,781 | 92.8% | 0.98 | 0.0097 | -0.032 | 75 | 0 | 0.2800 | 10 | 77.3% | -0.02 | 0.0097 | -0.034 | ||
| 9.50 | 11.50 | 60 | 110.2% | 0.97 | 0.0131 | -0.043 | 76 | 0 | 0.0900 | 70 | 205 | 57.8% | -0.03 | 0.0131 | -0.045 | |
| 8.20 | 10.00 | 2 | 11 | 80.2% | 0.95 | 0.0175 | -0.057 | 77 | 0.0500 | 0.1700 | 1 | 14 | 61.7% | -0.05 | 0.0175 | -0.058 |
| 7.30 | 9.00 | 1 | 266 | 75.9% | 0.94 | 0.0231 | -0.075 | 78 | 0.1000 | 0.1500 | 111 | 122 | 57.2% | -0.07 | 0.0232 | -0.076 |
| 6.35 | 7.95 | 3 | 35 | 68.5% | 0.91 | 0.0301 | -0.096 | 79 | 0.1700 | 0.2200 | 5 | 10 | 56.6% | -0.09 | 0.0302 | -0.097 |
| 5.50 | 7.55 | 23 | 77.7% | 0.88 | 0.0384 | -0.121 | 80 | 0.2400 | 0.3500 | 23 | 30 | 56.1% | -0.12 | 0.0386 | -0.122 | |
| 4.60 | 6.00 | 1 | 16 | 60.0% | 0.84 | 0.0480 | -0.149 | 81 | 0.3900 | 0.4800 | 10 | 18 | 55.6% | -0.16 | 0.0482 | -0.150 |
| 4.10 | 5.10 | 107 | 126 | 62.7% | 0.79 | 0.0581 | -0.178 | 82 | 0.5300 | 0.7800 | 2 | 64 | 56.2% | -0.21 | 0.0585 | -0.179 |
| 3.40 | 3.80 | 103 | 53.3% | 0.73 | 0.0679 | -0.205 | 83 | 0.7300 | 1.02 | 2 | 10 | 54.6% | -0.28 | 0.0684 | -0.207 | |
| 2.73 | 3.15 | 25 | 53.6% | 0.65 | 0.0762 | -0.228 | 84 | 1.08 | 1.36 | 160 | 10 | 54.9% | -0.35 | 0.0768 | -0.230 | |
| 2.20 | 2.51 | 4 | 67 | 53.8% | 0.58 | 0.0816 | -0.242 | 85 | 1.49 | 1.76 | 31 | 92 | 54.7% | -0.43 | 0.0823 | -0.245 |
| 1.70 | 1.98 | 216 | 216 | 53.7% | 0.49 | 0.0834 | -0.246 | 86 | 1.98 | 2.20 | 10 | 27 | 53.9% | -0.51 | 0.0841 | -0.249 |
| 1.30 | 1.55 | 7 | 76 | 54.1% | 0.41 | 0.0812 | -0.239 | 87 | 2.55 | 2.81 | 1 | 16 | 54.4% | -0.59 | 0.0820 | -0.241 |
| 0.9200 | 1.17 | 34 | 13 | 53.3% | 0.33 | 0.0756 | -0.223 | 88 | 3.10 | 3.55 | 4 | 54.3% | -0.67 | 0.0763 | -0.225 | |
| 0.6700 | 0.8900 | 6 | 54 | 53.8% | 0.27 | 0.0677 | -0.200 | 89 | 3.85 | 4.20 | 28 | 53.6% | -0.74 | 0.0683 | -0.201 | |
| 0.4700 | 0.6300 | 149 | 136 | 53.5% | 0.21 | 0.0585 | -0.173 | 90 | 4.05 | 5.10 | 1 | 24 | 43.4% | -0.80 | 0.0590 | -0.174 |
| 0.3200 | 0.4700 | 1 | 19 | 53.9% | 0.16 | 0.0492 | -0.146 | 91 | 4.80 | 6.90 | 62.3% | -0.84 | 0.0496 | -0.147 | ||
| 0.2000 | 0.3500 | 27 | 23 | 54.2% | 0.12 | 0.0405 | -0.121 | 92 | 5.65 | 7.10 | 12 | 18 | 41.2% | -0.88 | 0.0408 | -0.121 |
| 0.1400 | 0.2600 | 10 | 10 | 55.2% | 0.10 | 0.0327 | -0.098 | 93 | 6.55 | 8.75 | 66.0% | -0.91 | 0.0331 | -0.098 | ||
| 0.1100 | 0.1900 | 8 | 380 | 56.7% | 0.07 | 0.0261 | -0.079 | 94 | 7.25 | 9.55 | 2 | 53.8% | -0.93 | 0.0266 | -0.079 | |
| 0.0800 | 0.1500 | 9 | 62 | 58.4% | 0.06 | 0.0207 | -0.063 | 95 | 8.30 | 9.90 | 2 | -0.95 | 0.0212 | -0.062 | ||
| 0 | 0.1000 | 1 | 7 | 70.4% | 0.01 | 0.0062 | -0.019 | 100 | 12.50 | 15.35 | -0.99 | 0.0054 | -0.022 | |||
| 0 | 2.14 | 28 | 167.5% | 0.00 | 0.0019 | -0.006 | 105 | 17.50 | 20.75 | -1.00 | 0.0007 | -0.017 | ||||
| 0 | 0.0300 | 19 | 91.5% | 0.00 | 0.0006 | -0.002 | 110 | 22.50 | 25.95 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 0.0100 | 1,661 | 95.0% | 0.00 | 0.0002 | -0.001 | 115 | 27.50 | 31.00 | -1.00 | 0.0000 | -0.016 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。