ETSY cadena de opciones Etsy, Inc.
Cboe delayed options data · a fecha de 18:34 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±7.7% (77.69–90.61) · ATM IV 47.1% · P/C interés abierto 0.87
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 38.25 | 41.05 | 792 | 185.6% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 2.12 | 1,028 | 222.8% | -0.00 | 0.0001 | -0.001 | ||
| 33.35 | 36.10 | 1,212 | 162.9% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0500 | 640 | 101.5% | -0.00 | 0.0002 | -0.001 | ||
| 28.35 | 31.15 | 759 | 138.5% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 2.12 | 828 | 162.8% | -0.00 | 0.0005 | -0.003 | ||
| 25.40 | 28.40 | 2 | 102.6% | 1.00 | 0.0009 | 0.000 | 57.5 | 0 | 2.12 | 52 | 149.3% | -0.00 | 0.0009 | -0.004 | ||
| 23.35 | 25.80 | 1,245 | 104.9% | 0.99 | 0.0014 | 0.000 | 60 | 0.0100 | 0.1000 | 680 | 76.0% | -0.01 | 0.0014 | -0.006 | ||
| 20.80 | 23.40 | 14 | 95.5% | 0.99 | 0.0023 | 0.000 | 62.5 | 0 | 2.13 | 1,017 | 123.8% | -0.01 | 0.0023 | -0.008 | ||
| 18.40 | 21.35 | 962 | 97.1% | 0.98 | 0.0037 | -0.003 | 65 | 0 | 2.13 | 1,391 | 111.4% | -0.02 | 0.0037 | -0.012 | ||
| 15.90 | 18.40 | 48 | 77.0% | 0.97 | 0.0060 | -0.010 | 67.5 | 0 | 0.8300 | 1 | 108 | 76.5% | -0.03 | 0.0060 | -0.018 | |
| 14.35 | 16.80 | 67.6% | 0.96 | 0.0080 | -0.015 | 69 | 0 | 2.17 | 2 | 92.8% | -0.03 | 0.0080 | -0.022 | |||
| 13.80 | 16.20 | 1,028 | 79.0% | 0.96 | 0.0096 | -0.019 | 70 | 0.0500 | 0.5300 | 19 | 2,213 | 61.1% | -0.04 | 0.0096 | -0.026 | |
| 12.30 | 15.30 | 68.2% | 0.95 | 0.0115 | -0.024 | 71 | 0 | 2.21 | 1 | 83.8% | -0.05 | 0.0116 | -0.030 | |||
| 11.00 | 14.35 | 59.6% | 0.94 | 0.0138 | -0.029 | 72 | 0.1000 | 0.9500 | 4 | 62.5% | -0.06 | 0.0138 | -0.035 | |||
| 10.40 | 13.25 | 3 | 60.5% | 0.92 | 0.0164 | -0.034 | 73 | 0.0900 | 0.7100 | 2 | 54.2% | -0.08 | 0.0164 | -0.040 | ||
| 9.25 | 12.55 | 3 | 58.4% | 0.91 | 0.0194 | -0.041 | 74 | 0.1300 | 0.8200 | 2 | 52.8% | -0.09 | 0.0194 | -0.046 | ||
| 9.00 | 11.40 | 2,346 | 61.6% | 0.89 | 0.0227 | -0.047 | 75 | 0.2500 | 0.9500 | 26 | 3,745 | 52.4% | -0.11 | 0.0228 | -0.052 | |
| 7.20 | 10.65 | 50.3% | 0.86 | 0.0264 | -0.054 | 76 | 0.2800 | 1.14 | 1 | 51.0% | -0.14 | 0.0265 | -0.059 | |||
| 6.95 | 9.85 | 56.5% | 0.84 | 0.0303 | -0.062 | 77 | 0.3600 | 1.35 | 7 | 50.0% | -0.16 | 0.0304 | -0.065 | |||
| 6.20 | 8.60 | 7 | 51.5% | 0.80 | 0.0344 | -0.069 | 78 | 0.4700 | 1.60 | 13 | 49.1% | -0.20 | 0.0346 | -0.072 | ||
| 5.40 | 8.15 | 53.4% | 0.77 | 0.0385 | -0.076 | 79 | 0.5400 | 1.91 | 26 | 47.9% | -0.23 | 0.0386 | -0.079 | |||
| 4.70 | 6.25 | 6 | 2,228 | 42.8% | 0.73 | 0.0424 | -0.083 | 80 | 1.03 | 1.91 | 1 | 2,958 | 47.0% | -0.27 | 0.0426 | -0.086 |
| 4.35 | 6.65 | 2 | 7 | 54.2% | 0.68 | 0.0458 | -0.089 | 81 | 0.9300 | 2.46 | 4 | 45.2% | -0.32 | 0.0460 | -0.091 | |
| 3.70 | 5.70 | 13 | 51.0% | 0.63 | 0.0487 | -0.094 | 82 | 1.28 | 3.15 | 7 | 47.4% | -0.37 | 0.0489 | -0.095 | ||
| 3.10 | 4.60 | 5 | 12 | 46.7% | 0.58 | 0.0507 | -0.098 | 83 | 1.58 | 3.70 | 43 | 47.3% | -0.42 | 0.0509 | -0.099 | |
| 2.53 | 4.35 | 54 | 48.3% | 0.53 | 0.0517 | -0.100 | 84 | 1.95 | 4.10 | 10 | 45.9% | -0.47 | 0.0520 | -0.100 | ||
| 2.24 | 3.45 | 6 | 4,214 | 46.4% | 0.48 | 0.0518 | -0.100 | 85 | 2.82 | 4.60 | 342 | 48.1% | -0.52 | 0.0521 | -0.100 | |
| 1.87 | 2.68 | 26 | 32 | 44.2% | 0.43 | 0.0509 | -0.099 | 86 | 2.77 | 5.05 | 1 | 42.5% | -0.57 | 0.0512 | -0.099 | |
| 1.45 | 2.86 | 26 | 48.0% | 0.38 | 0.0492 | -0.097 | 87 | 3.40 | 5.70 | 42.5% | -0.62 | 0.0495 | -0.096 | |||
| 1.17 | 2.44 | 7 | 47.7% | 0.34 | 0.0468 | -0.093 | 88 | 4.10 | 6.30 | 4 | 42.0% | -0.67 | 0.0471 | -0.092 | ||
| 0.9600 | 1.96 | 13 | 46.8% | 0.30 | 0.0438 | -0.089 | 89 | 4.95 | 7.05 | 43.2% | -0.71 | 0.0442 | -0.087 | |||
| 0.8600 | 1.63 | 1 | 6,519 | 47.4% | 0.26 | 0.0406 | -0.084 | 90 | 5.20 | 7.50 | 195 | 34.7% | -0.74 | 0.0410 | -0.081 | |
| 0.6400 | 1.65 | 1 | 49.6% | 0.22 | 0.0373 | -0.078 | 91 | 5.90 | 8.65 | 36.5% | -0.78 | 0.0376 | -0.075 | |||
| 0.5000 | 1.26 | 17 | 48.1% | 0.19 | 0.0339 | -0.072 | 92 | 6.80 | 9.30 | 33.3% | -0.81 | 0.0342 | -0.069 | |||
| 0.4000 | 1.12 | 5 | 49.0% | 0.17 | 0.0306 | -0.067 | 93 | 7.90 | 10.40 | 39.5% | -0.83 | 0.0310 | -0.063 | |||
| 0.2500 | 0.7300 | 2,392 | 48.6% | 0.13 | 0.0245 | -0.056 | 95 | 9.50 | 12.35 | 3 | 36.0% | -0.88 | 0.0249 | -0.051 | ||
| 0.0700 | 0.6000 | 3,176 | 57.0% | 0.06 | 0.0135 | -0.034 | 100 | 14.60 | 17.30 | 49.5% | -0.94 | 0.0138 | -0.027 | |||
| 0 | 2.18 | 73 | 93.0% | 0.03 | 0.0073 | -0.021 | 105 | 19.25 | 22.05 | -0.98 | 0.0085 | -0.013 | ||||
| 0 | 2.15 | 112 | 105.5% | 0.02 | 0.0040 | -0.013 | 110 | 24.25 | 27.10 | 1 | -0.99 | 0.0045 | -0.011 | |||
| 0 | 2.13 | 74 | 117.0% | 0.01 | 0.0023 | -0.008 | 115 | 29.25 | 32.55 | 75.3% | -1.00 | 0.0014 | -0.018 | |||
| 0 | 2.13 | 47 | 128.0% | 0.01 | 0.0014 | -0.005 | 120 | 34.25 | 36.80 | -1.00 | 0.0002 | -0.022 | ||||
| 0 | 2.13 | 40 | 138.3% | 0.00 | 0.0008 | -0.003 | 125 | 39.25 | 42.10 | -1.00 | 0.0000 | -0.025 | ||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 18, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs