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 ±15.7% (71.77–98.52) · ATM IV 63.6% · P/C ओपन इंटरेस्ट 1.75
| 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 | |
| 38.90 | 42.35 | 111.0% | 1.00 | 0.0005 | -0.003 | 45 | 0 | 0.2500 | 99.4% | -0.00 | 0.0005 | -0.003 | ||||
| 36.40 | 39.90 | 103.7% | 1.00 | 0.0008 | -0.005 | 47.5 | 0 | 0.0500 | 5 | 74.7% | -0.01 | 0.0008 | -0.005 | |||
| 34.00 | 37.35 | 96.6% | 0.99 | 0.0012 | -0.007 | 50 | 0 | 1.71 | 1 | 122.2% | -0.01 | 0.0012 | -0.007 | |||
| 29.15 | 32.45 | 1 | 86.8% | 0.98 | 0.0026 | -0.013 | 55 | 0 | 0.3400 | 2 | 161 | 74.8% | -0.02 | 0.0026 | -0.013 | |
| 25.05 | 27.05 | 7 | 80.3% | 0.96 | 0.0049 | -0.024 | 60 | 0 | 0.5100 | 2 | 134 | 66.6% | -0.04 | 0.0049 | -0.024 | |
| 22.65 | 24.70 | 76.0% | 0.94 | 0.0065 | -0.031 | 62.5 | 0.2400 | 0.7700 | 67 | 69.5% | -0.06 | 0.0065 | -0.031 | |||
| 20.45 | 22.40 | 27 | 74.2% | 0.92 | 0.0083 | -0.039 | 65 | 0.5900 | 0.7900 | 526 | 555 | 67.6% | -0.08 | 0.0084 | -0.039 | |
| 18.30 | 20.25 | 11 | 73.1% | 0.89 | 0.0105 | -0.047 | 67.5 | 0.7500 | 1.28 | 18 | 112 | 67.5% | -0.11 | 0.0105 | -0.048 | |
| 16.55 | 17.05 | 2 | 67 | 65.3% | 0.86 | 0.0128 | -0.056 | 70 | 1.25 | 1.65 | 173 | 290 | 67.5% | -0.14 | 0.0129 | -0.057 |
| 13.70 | 16.25 | 32 | 67.2% | 0.82 | 0.0152 | -0.066 | 72.5 | 1.56 | 2.12 | 10 | 110 | 65.1% | -0.18 | 0.0153 | -0.066 | |
| 12.35 | 13.55 | 5 | 116 | 64.6% | 0.77 | 0.0175 | -0.074 | 75 | 2.08 | 2.61 | 9 | 26 | 63.2% | -0.23 | 0.0176 | -0.075 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 76 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 77 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.00 | 12.45 | 38 | 64.3% | 0.72 | 0.0196 | -0.082 | 77.5 | 2.85 | 3.65 | 2 | 24 | 64.6% | -0.28 | 0.0198 | -0.083 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 78 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 79 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.00 | 10.35 | 4 | 97 | 64.3% | 0.67 | 0.0214 | -0.088 | 80 | 3.70 | 4.95 | 2 | 184 | 65.9% | -0.33 | 0.0216 | -0.089 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 81 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 82 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.95 | 8.70 | 5 | 31 | 64.8% | 0.61 | 0.0228 | -0.092 | 82.5 | 4.20 | 6.10 | 22 | 63.2% | -0.39 | 0.0230 | -0.093 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 83 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 84 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.65 | 8.20 | 5 | 88 | 63.4% | 0.55 | 0.0236 | -0.095 | 85 | 6.15 | 6.75 | 524 | 2,569 | 63.7% | -0.45 | 0.0239 | -0.096 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 86 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 87 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.65 | 7.05 | 2 | 2 | 63.7% | 0.49 | 0.0240 | -0.095 | 87.5 | 7.50 | 8.10 | 2 | 2 | 63.3% | -0.51 | 0.0243 | -0.097 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 88 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 89 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.55 | 5.20 | 65 | 1,375 | 63.6% | 0.44 | 0.0238 | -0.094 | 90 | 8.70 | 9.70 | 2 | 3 | 62.0% | -0.57 | 0.0241 | -0.095 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 93 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 94 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.94 | 3.60 | 34 | 147 | 63.0% | 0.33 | 0.0220 | -0.085 | 95 | 11.40 | 13.75 | 1 | 60.9% | -0.68 | 0.0225 | -0.087 | |
| 1.91 | 2.45 | 10 | 137 | 63.3% | 0.24 | 0.0189 | -0.073 | 100 | 15.15 | 17.45 | 1 | 1 | 58.1% | -0.77 | 0.0195 | -0.075 |
| 1.01 | 1.94 | 2 | 84 | 64.2% | 0.17 | 0.0153 | -0.058 | 105 | 19.05 | 21.65 | 52.0% | -0.85 | 0.0160 | -0.061 | ||
| 0.6300 | 1.02 | 173 | 182 | 62.0% | 0.12 | 0.0118 | -0.045 | 110 | 23.60 | 26.30 | -0.90 | 0.0126 | -0.048 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 115 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
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 20, 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