ETSY option chain Etsy, Inc.
Cboe delayed options data · के अनुसार 15:38 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 ±14.9% (72.47–97.81) · ATM IV 67.3% · P/C ओपन इंटरेस्ट 2.67
| 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 | |
| 38.35 | 42.30 | 1.00 | 0.0005 | -0.003 | 45 | 0 | 2.13 | 167.3% | -0.00 | 0.0005 | -0.003 | |||||
| 33.40 | 37.35 | 0.99 | 0.0011 | -0.007 | 50 | 0 | 2.14 | 144.3% | -0.01 | 0.0011 | -0.007 | |||||
| 28.50 | 32.40 | 68.2% | 0.98 | 0.0024 | -0.015 | 55 | 0 | 2.19 | 5 | 124.0% | -0.02 | 0.0024 | -0.015 | |||
| 23.85 | 27.45 | 2 | 72.6% | 0.96 | 0.0046 | -0.027 | 60 | 0 | 2.32 | 5 | 106.1% | -0.04 | 0.0047 | -0.027 | ||
| 22.85 | 26.50 | 70.9% | 0.96 | 0.0053 | -0.030 | 61 | 0 | 2.36 | 23 | 102.8% | -0.05 | 0.0053 | -0.030 | |||
| 21.95 | 25.55 | 71.6% | 0.95 | 0.0059 | -0.033 | 62 | 0.0900 | 2.24 | 26 | 98.7% | -0.05 | 0.0059 | -0.033 | |||
| 21.00 | 24.65 | 71.7% | 0.94 | 0.0066 | -0.037 | 63 | 0.1400 | 1.04 | 7 | 79.0% | -0.06 | 0.0067 | -0.037 | |||
| 19.85 | 23.80 | 68.5% | 0.93 | 0.0074 | -0.040 | 64 | 0.1300 | 1.10 | 3 | 76.5% | -0.07 | 0.0074 | -0.041 | |||
| 19.15 | 22.80 | 70.7% | 0.93 | 0.0082 | -0.044 | 65 | 0.1600 | 1.18 | 3 | 74.9% | -0.08 | 0.0082 | -0.045 | |||
| 18.30 | 21.90 | 71.2% | 0.92 | 0.0090 | -0.049 | 66 | 0.2800 | 1.27 | 3 | 74.5% | -0.09 | 0.0091 | -0.049 | |||
| 17.40 | 21.05 | 1 | 71.3% | 0.90 | 0.0099 | -0.053 | 67 | 0.2900 | 1.30 | 71.7% | -0.10 | 0.0100 | -0.053 | |||
| 16.55 | 20.15 | 70.9% | 0.89 | 0.0109 | -0.057 | 68 | 0.2900 | 1.46 | 70.4% | -0.11 | 0.0109 | -0.058 | ||||
| 15.60 | 19.40 | 70.8% | 0.88 | 0.0118 | -0.062 | 69 | 0.4300 | 1.91 | 62 | 73.4% | -0.12 | 0.0119 | -0.062 | |||
| 14.85 | 18.50 | 70.9% | 0.87 | 0.0128 | -0.066 | 70 | 0.5500 | 1.86 | 67 | 70.6% | -0.14 | 0.0129 | -0.067 | |||
| 14.15 | 17.65 | 71.5% | 0.85 | 0.0138 | -0.071 | 71 | 0.6500 | 1.88 | 2 | 2 | 68.2% | -0.15 | 0.0139 | -0.071 | ||
| 13.20 | 16.85 | 1 | 70.0% | 0.83 | 0.0148 | -0.075 | 72 | 0.6900 | 2.37 | 2 | 2 | 69.4% | -0.17 | 0.0150 | -0.076 | |
| 12.35 | 16.10 | 1 | 69.5% | 0.82 | 0.0159 | -0.080 | 73 | 0.7900 | 2.38 | 66.6% | -0.19 | 0.0160 | -0.080 | |||
| 11.70 | 15.35 | 70.3% | 0.80 | 0.0169 | -0.084 | 74 | 1.13 | 2.61 | 2 | 67.4% | -0.20 | 0.0170 | -0.085 | |||
| 11.30 | 14.25 | 1 | 70.0% | 0.78 | 0.0179 | -0.088 | 75 | 1.41 | 3.15 | 1 | 69.6% | -0.22 | 0.0180 | -0.089 | ||
| 10.95 | 13.45 | 1 | 71.7% | 0.76 | 0.0188 | -0.092 | 76 | 1.55 | 3.60 | 1 | 69.6% | -0.24 | 0.0190 | -0.093 | ||
| 10.15 | 12.65 | 3 | 70.1% | 0.74 | 0.0197 | -0.096 | 77 | 1.88 | 3.40 | 66.3% | -0.26 | 0.0199 | -0.097 | |||
| 9.45 | 11.85 | 3 | 68.9% | 0.72 | 0.0206 | -0.100 | 78 | 1.95 | 4.20 | 1 | 67.6% | -0.29 | 0.0208 | -0.101 | ||
| 8.80 | 11.30 | 3 | 69.3% | 0.70 | 0.0214 | -0.103 | 79 | 2.46 | 4.90 | 1 | 70.6% | -0.31 | 0.0216 | -0.104 | ||
| 8.15 | 10.75 | 4 | 69.5% | 0.67 | 0.0221 | -0.106 | 80 | 2.85 | 4.45 | 65.6% | -0.33 | 0.0223 | -0.107 | |||
| 7.50 | 10.00 | 1 | 68.1% | 0.65 | 0.0228 | -0.109 | 81 | 2.89 | 4.90 | 63.8% | -0.36 | 0.0230 | -0.110 | |||
| 6.90 | 9.00 | 6 | 65.5% | 0.63 | 0.0233 | -0.111 | 82 | 3.25 | 5.80 | 66.0% | -0.38 | 0.0236 | -0.112 | |||
| 6.55 | 8.40 | 5 | 66.2% | 0.60 | 0.0238 | -0.112 | 83 | 4.35 | 5.75 | 66.8% | -0.40 | 0.0241 | -0.114 | |||
| 5.85 | 8.50 | 6 | 68.5% | 0.58 | 0.0242 | -0.114 | 84 | 4.15 | 6.60 | 65.0% | -0.43 | 0.0245 | -0.115 | |||
| 5.25 | 7.95 | 1 | 3 | 67.5% | 0.55 | 0.0245 | -0.115 | 85 | 4.70 | 7.45 | 67.0% | -0.45 | 0.0248 | -0.116 | ||
| 4.65 | 7.45 | 66.6% | 0.53 | 0.0247 | -0.115 | 86 | 5.15 | 8.05 | 66.9% | -0.48 | 0.0250 | -0.116 | ||||
| 4.30 | 6.35 | 63.5% | 0.50 | 0.0248 | -0.115 | 87 | 5.90 | 8.15 | 65.4% | -0.50 | 0.0251 | -0.117 | ||||
| 3.85 | 6.60 | 66.9% | 0.48 | 0.0248 | -0.115 | 88 | 6.95 | 8.45 | 66.3% | -0.53 | 0.0252 | -0.116 | ||||
| 4.25 | 5.80 | 68.9% | 0.45 | 0.0247 | -0.114 | 89 | 7.45 | 9.10 | 65.9% | -0.55 | 0.0251 | -0.115 | ||||
| 3.00 | 5.85 | 10 | 66.4% | 0.43 | 0.0246 | -0.113 | 90 | 7.60 | 10.30 | 66.3% | -0.58 | 0.0249 | -0.114 | |||
| 3.75 | 4.70 | 1 | 68.0% | 0.41 | 0.0243 | -0.111 | 91 | 8.25 | 10.95 | 66.2% | -0.60 | 0.0247 | -0.113 | |||
| 2.98 | 4.45 | 65.9% | 0.39 | 0.0240 | -0.109 | 92 | 9.60 | 10.95 | 66.2% | -0.62 | 0.0244 | -0.111 | ||||
| 2.55 | 4.85 | 1 | 69.1% | 0.36 | 0.0235 | -0.107 | 93 | 9.75 | 11.90 | 64.4% | -0.64 | 0.0240 | -0.109 | |||
| 2.14 | 4.05 | 2 | 68.5% | 0.32 | 0.0225 | -0.102 | 95 | 11.50 | 13.25 | 65.3% | -0.69 | 0.0230 | -0.104 | |||
| 1.39 | 2.52 | 1 | 8 | 67.7% | 0.23 | 0.0191 | -0.085 | 100 | 15.10 | 18.00 | 68.1% | -0.78 | 0.0197 | -0.088 | ||
| 0.8800 | 1.42 | 3 | 17 | 66.3% | 0.16 | 0.0152 | -0.068 | 105 | 18.85 | 22.55 | 65.2% | -0.86 | 0.0159 | -0.071 | ||
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।
वोलैटिलिटी स्माइल — Nov 13, 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