ETSY rantai opsi Etsy, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±45.0% (45.13–118.93) · ATM IV 50.7% · P/C open interest 0.44
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 41.85 | 44.25 | 134 | 55.0% | 0.93 | 0.0030 | -0.002 | 45 | 2.27 | 2.90 | 62 | 54.5% | -0.09 | 0.0031 | -0.008 | ||
| 37.00 | 40.55 | 276 | 50.8% | 0.90 | 0.0038 | -0.004 | 50 | 2.89 | 4.20 | 44 | 53.3% | -0.12 | 0.0039 | -0.010 | ||
| 34.55 | 37.10 | 20 | 53.1% | 0.87 | 0.0045 | -0.006 | 55 | 3.65 | 6.35 | 165 | 53.4% | -0.15 | 0.0048 | -0.012 | ||
| 32.00 | 35.35 | 1 | 50.5% | 0.85 | 0.0049 | -0.007 | 57.5 | 4.40 | 7.10 | 8 | 53.2% | -0.16 | 0.0052 | -0.013 | ||
| 31.50 | 33.75 | 283 | 52.6% | 0.83 | 0.0053 | -0.008 | 60 | 5.10 | 7.95 | 58 | 52.8% | -0.18 | 0.0056 | -0.013 | ||
| 29.45 | 32.35 | 71 | 51.6% | 0.82 | 0.0056 | -0.009 | 62.5 | 5.90 | 8.80 | 1 | 52.4% | -0.20 | 0.0060 | -0.014 | ||
| 28.60 | 31.50 | 817 | 53.7% | 0.80 | 0.0060 | -0.010 | 65 | 7.55 | 9.45 | 253 | 53.0% | -0.22 | 0.0064 | -0.015 | ||
| 26.55 | 29.35 | 25 | 51.0% | 0.78 | 0.0063 | -0.011 | 67.5 | 7.70 | 10.70 | 25 | 51.7% | -0.24 | 0.0068 | -0.015 | ||
| 24.85 | 27.95 | 88 | 50.1% | 0.76 | 0.0066 | -0.012 | 70 | 8.75 | 11.75 | 45 | 51.5% | -0.26 | 0.0072 | -0.016 | ||
| 23.25 | 24.90 | 74 | 50.6% | 0.72 | 0.0072 | -0.013 | 75 | 11.85 | 14.05 | 87 | 52.5% | -0.30 | 0.0078 | -0.017 | ||
| 20.35 | 22.65 | 97 | 49.5% | 0.68 | 0.0077 | -0.015 | 80 | 14.25 | 16.55 | 25 | 51.9% | -0.35 | 0.0084 | -0.018 | ||
| 18.90 | 21.50 | 44 | 51.6% | 0.64 | 0.0081 | -0.016 | 85 | 16.15 | 19.35 | 198 | 50.5% | -0.39 | 0.0090 | -0.018 | ||
| 17.00 | 18.85 | 411 | 50.4% | 0.60 | 0.0084 | -0.017 | 90 | 19.05 | 21.70 | 18 | 49.4% | -0.43 | 0.0094 | -0.019 | ||
| 15.30 | 17.20 | 53 | 50.4% | 0.57 | 0.0086 | -0.017 | 95 | 22.10 | 25.50 | 3 | 50.0% | -0.48 | 0.0098 | -0.019 | ||
| 13.75 | 15.50 | 212 | 50.1% | 0.53 | 0.0087 | -0.018 | 100 | 25.55 | 28.90 | 6 | 50.0% | -0.52 | 0.0101 | -0.019 | ||
| 11.45 | 14.15 | 163 | 48.9% | 0.49 | 0.0087 | -0.018 | 105 | 29.05 | 32.45 | 451 | 49.9% | -0.56 | 0.0103 | -0.018 | ||
| 9.20 | 12.90 | 5 | 89 | 47.5% | 0.46 | 0.0087 | -0.018 | 110 | 32.85 | 35.45 | 48.9% | -0.60 | 0.0105 | -0.018 | ||
| 10.05 | 11.85 | 457 | 50.2% | 0.43 | 0.0086 | -0.018 | 115 | 36.75 | 39.90 | 49.7% | -0.64 | 0.0106 | -0.018 | |||
| 8.50 | 10.80 | 4 | 30 | 49.4% | 0.40 | 0.0084 | -0.017 | 120 | 40.50 | 43.10 | 48.0% | -0.68 | 0.0107 | -0.017 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 17, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.