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 ±16.1% (71.44–98.84) · ATM IV 59.5% · P/C ओपन इंटरेस्ट 1.44
| 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 | |
| 38.20 | 42.40 | 1.00 | 0.0007 | -0.004 | 45 | 0 | 2.13 | 137.2% | -0.01 | 0.0007 | -0.004 | |||||
| 33.50 | 37.45 | 0.99 | 0.0015 | -0.008 | 50 | 0 | 2.15 | 2 | 118.6% | -0.01 | 0.0015 | -0.008 | ||||
| 28.40 | 32.60 | 0.98 | 0.0029 | -0.014 | 55 | 0 | 0.6900 | 1 | 78.0% | -0.03 | 0.0029 | -0.014 | ||||
| 23.65 | 27.90 | 58.2% | 0.95 | 0.0052 | -0.024 | 60 | 0 | 2.34 | 4 | 87.4% | -0.05 | 0.0052 | -0.024 | |||
| 22.70 | 26.95 | 58.1% | 0.94 | 0.0058 | -0.026 | 61 | 0.1200 | 2.38 | 86.0% | -0.06 | 0.0058 | -0.027 | ||||
| 22.00 | 26.05 | 63.0% | 0.94 | 0.0064 | -0.029 | 62 | 0.1400 | 2.42 | 83.4% | -0.06 | 0.0064 | -0.029 | ||||
| 21.00 | 25.10 | 61.1% | 0.93 | 0.0071 | -0.032 | 63 | 0.1600 | 2.48 | 2 | 81.1% | -0.07 | 0.0071 | -0.032 | |||
| 20.40 | 24.10 | 63.9% | 0.92 | 0.0078 | -0.034 | 64 | 0.1800 | 2.01 | 2 | 73.7% | -0.08 | 0.0078 | -0.034 | |||
| 19.30 | 23.20 | 61.1% | 0.91 | 0.0085 | -0.037 | 65 | 0.3200 | 1.30 | 1 | 4 | 64.9% | -0.09 | 0.0086 | -0.037 | ||
| 18.60 | 22.35 | 63.3% | 0.90 | 0.0093 | -0.040 | 66 | 0.4100 | 1.28 | 1 | 1 | 62.8% | -0.10 | 0.0093 | -0.040 | ||
| 17.60 | 21.50 | 62.0% | 0.89 | 0.0101 | -0.043 | 67 | 0.3200 | 1.78 | 1 | 2 | 64.1% | -0.11 | 0.0101 | -0.043 | ||
| 16.75 | 20.65 | 61.9% | 0.88 | 0.0109 | -0.046 | 68 | 0.4800 | 1.90 | 1 | 2 | 63.7% | -0.13 | 0.0110 | -0.046 | ||
| 15.85 | 19.80 | 61.1% | 0.86 | 0.0117 | -0.049 | 69 | 0.5600 | 2.15 | 1 | 63.5% | -0.14 | 0.0118 | -0.049 | |||
| 15.05 | 19.00 | 61.3% | 0.85 | 0.0126 | -0.052 | 70 | 0.6500 | 2.26 | 1 | 14 | 62.1% | -0.15 | 0.0126 | -0.052 | ||
| 14.30 | 18.20 | 61.6% | 0.84 | 0.0134 | -0.055 | 71 | 1.05 | 2.50 | 6 | 7 | 63.7% | -0.17 | 0.0135 | -0.056 | ||
| 13.50 | 17.40 | 61.2% | 0.82 | 0.0143 | -0.058 | 72 | 0.9300 | 2.74 | 3 | 4 | 61.4% | -0.18 | 0.0144 | -0.059 | ||
| 12.95 | 16.65 | 1 | 62.5% | 0.80 | 0.0151 | -0.061 | 73 | 1.04 | 2.94 | 3 | 2 | 60.3% | -0.20 | 0.0152 | -0.062 | |
| 12.35 | 15.45 | 60.5% | 0.79 | 0.0159 | -0.064 | 74 | 1.58 | 3.25 | 1 | 62.3% | -0.22 | 0.0161 | -0.065 | |||
| 11.85 | 14.70 | 61.5% | 0.77 | 0.0167 | -0.067 | 75 | 1.71 | 3.70 | 1 | 22 | 62.3% | -0.24 | 0.0169 | -0.067 | ||
| 11.15 | 14.10 | 61.9% | 0.75 | 0.0175 | -0.069 | 76 | 2.01 | 4.10 | 8 | 7 | 62.7% | -0.25 | 0.0177 | -0.070 | ||
| 10.45 | 13.25 | 60.8% | 0.73 | 0.0183 | -0.072 | 77 | 1.96 | 3.95 | 2 | 4 | 58.2% | -0.27 | 0.0184 | -0.072 | ||
| 9.80 | 12.60 | 60.7% | 0.71 | 0.0190 | -0.074 | 78 | 2.84 | 4.75 | 1 | 2 | 63.2% | -0.29 | 0.0191 | -0.075 | ||
| 9.25 | 11.90 | 2 | 60.7% | 0.69 | 0.0196 | -0.076 | 79 | 2.75 | 4.70 | 1 | 1 | 58.8% | -0.31 | 0.0198 | -0.077 | |
| 8.60 | 11.30 | 60.5% | 0.67 | 0.0202 | -0.078 | 80 | 3.15 | 5.15 | 1 | 59.1% | -0.34 | 0.0204 | -0.079 | |||
| 7.95 | 10.70 | 60.0% | 0.65 | 0.0207 | -0.080 | 81 | 3.35 | 5.55 | 58.0% | -0.36 | 0.0210 | -0.081 | ||||
| 7.85 | 9.80 | 60.5% | 0.63 | 0.0212 | -0.081 | 82 | 4.25 | 6.10 | 60.6% | -0.38 | 0.0215 | -0.082 | ||||
| 7.75 | 9.70 | 64.4% | 0.60 | 0.0216 | -0.082 | 83 | 4.50 | 6.40 | 58.9% | -0.40 | 0.0219 | -0.083 | ||||
| 6.40 | 9.15 | 1 | 60.4% | 0.58 | 0.0220 | -0.083 | 84 | 4.70 | 7.40 | 59.9% | -0.42 | 0.0222 | -0.084 | |||
| 5.95 | 8.70 | 60.7% | 0.56 | 0.0222 | -0.084 | 85 | 5.35 | 7.40 | 58.2% | -0.45 | 0.0225 | -0.085 | ||||
| 6.25 | 8.15 | 63.7% | 0.54 | 0.0224 | -0.084 | 86 | 5.75 | 8.30 | 59.2% | -0.47 | 0.0227 | -0.085 | ||||
| 4.95 | 7.70 | 1 | 59.9% | 0.51 | 0.0225 | -0.084 | 87 | 6.35 | 9.05 | 60.2% | -0.49 | 0.0229 | -0.086 | |||
| 4.55 | 7.25 | 2 | 59.8% | 0.49 | 0.0226 | -0.084 | 88 | 6.90 | 9.20 | 58.2% | -0.51 | 0.0229 | -0.086 | |||
| 4.10 | 6.35 | 57.4% | 0.47 | 0.0225 | -0.084 | 89 | 8.10 | 10.15 | 62.3% | -0.54 | 0.0229 | -0.085 | ||||
| 3.70 | 6.40 | 1 | 59.1% | 0.45 | 0.0224 | -0.083 | 90 | 8.45 | 10.75 | 3 | 3 | 61.0% | -0.56 | 0.0228 | -0.085 | |
| 3.35 | 6.05 | 59.1% | 0.43 | 0.0223 | -0.082 | 91 | 8.70 | 11.35 | 59.0% | -0.58 | 0.0227 | -0.084 | ||||
| 3.65 | 5.05 | 59.0% | 0.41 | 0.0221 | -0.081 | 92 | 9.25 | 12.00 | 58.4% | -0.60 | 0.0225 | -0.083 | ||||
| 2.75 | 5.40 | 59.3% | 0.39 | 0.0218 | -0.080 | 93 | 10.10 | 12.60 | 58.7% | -0.62 | 0.0222 | -0.082 | ||||
| 2.45 | 4.75 | 2 | 60.3% | 0.35 | 0.0211 | -0.077 | 95 | 12.10 | 14.00 | 2 | 2 | 61.3% | -0.66 | 0.0216 | -0.079 | |
| 1.40 | 3.40 | 3 | 59.8% | 0.26 | 0.0185 | -0.067 | 100 | 15.35 | 18.10 | 59.4% | -0.75 | 0.0192 | -0.070 | |||
| 1.16 | 2.13 | 51 | 50 | 60.6% | 0.19 | 0.0155 | -0.056 | 105 | 19.10 | 22.85 | 59.7% | -0.83 | 0.0162 | -0.059 | ||
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 27, 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