ETSY chaîne d'options Etsy, Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±15.1% (72.36–98.16) · ATM IV 64.1% · P/C open interest 1.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 38.65 | 42.40 | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.0500 | 85.0% | -0.00 | 0.0004 | -0.002 | |||||
| 36.25 | 39.95 | 79.2% | 1.00 | 0.0006 | 0.000 | 47.5 | 0 | 2.15 | 5 | 146.2% | -0.00 | 0.0006 | -0.003 | |||
| 33.75 | 37.45 | 69.0% | 1.00 | 0.0009 | -0.001 | 50 | 0 | 2.17 | 1 | 136.0% | -0.01 | 0.0009 | -0.005 | |||
| 28.90 | 32.55 | 1 | 74.3% | 0.99 | 0.0022 | -0.007 | 55 | 0 | 0.3700 | 161 | 79.7% | -0.02 | 0.0022 | -0.011 | ||
| 24.50 | 27.75 | 7 | 80.5% | 0.97 | 0.0044 | -0.018 | 60 | 0.1700 | 0.3700 | 1 | 134 | 70.7% | -0.04 | 0.0044 | -0.021 | |
| 22.60 | 25.35 | 83.0% | 0.95 | 0.0060 | -0.025 | 62.5 | 0.1600 | 0.5000 | 2 | 67 | 66.5% | -0.05 | 0.0060 | -0.028 | ||
| 20.25 | 23.10 | 27 | 79.5% | 0.93 | 0.0079 | -0.034 | 65 | 0.4300 | 0.7000 | 5 | 555 | 67.6% | -0.07 | 0.0080 | -0.037 | |
| 18.50 | 20.10 | 11 | 73.7% | 0.90 | 0.0102 | -0.043 | 67.5 | 0.6800 | 1.00 | 5 | 112 | 67.1% | -0.10 | 0.0102 | -0.046 | |
| 15.70 | 18.70 | 5 | 67 | 72.5% | 0.87 | 0.0126 | -0.054 | 70 | 1.05 | 1.25 | 46 | 290 | 65.6% | -0.13 | 0.0127 | -0.056 |
| 13.85 | 16.00 | 32 | 67.3% | 0.83 | 0.0152 | -0.064 | 72.5 | 1.53 | 1.78 | 34 | 110 | 65.8% | -0.17 | 0.0153 | -0.066 | |
| 12.35 | 13.90 | 116 | 68.0% | 0.79 | 0.0177 | -0.074 | 75 | 2.10 | 2.37 | 27 | 26 | 65.1% | -0.22 | 0.0179 | -0.076 | |
| 10.90 | 13.30 | 63.8% | 0.77 | 0.0187 | -0.078 | 76 | 2.25 | 2.69 | 1 | 64.5% | -0.24 | 0.0188 | -0.080 | |||
| 11.00 | 12.55 | 68.3% | 0.74 | 0.0196 | -0.082 | 77 | 2.48 | 3.05 | 64.3% | -0.26 | 0.0198 | -0.083 | ||||
| 9.95 | 12.20 | 38 | 63.8% | 0.73 | 0.0201 | -0.083 | 77.5 | 2.82 | 3.25 | 24 | 65.6% | -0.27 | 0.0202 | -0.085 | ||
| 9.65 | 12.00 | 64.8% | 0.72 | 0.0205 | -0.085 | 78 | 2.76 | 3.30 | 63.5% | -0.28 | 0.0207 | -0.087 | ||||
| 9.60 | 11.05 | 66.3% | 0.70 | 0.0213 | -0.088 | 79 | 3.10 | 3.65 | 63.4% | -0.30 | 0.0215 | -0.090 | ||||
| 9.00 | 10.65 | 1 | 97 | 67.5% | 0.68 | 0.0220 | -0.091 | 80 | 3.65 | 4.15 | 1 | 184 | 65.0% | -0.33 | 0.0222 | -0.092 |
| 8.60 | 9.75 | 66.8% | 0.65 | 0.0227 | -0.093 | 81 | 3.70 | 4.80 | 64.3% | -0.35 | 0.0229 | -0.095 | ||||
| 7.85 | 8.85 | 64.0% | 0.63 | 0.0233 | -0.095 | 82 | 4.25 | 5.90 | 68.4% | -0.37 | 0.0235 | -0.097 | ||||
| 7.35 | 9.20 | 31 | 66.1% | 0.62 | 0.0235 | -0.096 | 82.5 | 4.80 | 5.15 | 22 | 65.0% | -0.39 | 0.0238 | -0.098 | ||
| 7.45 | 9.05 | 68.6% | 0.61 | 0.0238 | -0.097 | 83 | 4.70 | 5.35 | 2 | 63.1% | -0.40 | 0.0240 | -0.098 | |||
| 6.95 | 8.05 | 66.1% | 0.58 | 0.0242 | -0.098 | 84 | 5.10 | 5.85 | 62.8% | -0.42 | 0.0244 | -0.100 | ||||
| 6.40 | 7.05 | 24 | 88 | 63.3% | 0.56 | 0.0245 | -0.099 | 85 | 6.05 | 6.30 | 147 | 2,569 | 65.0% | -0.45 | 0.0248 | -0.101 |
| 6.00 | 7.45 | 67.9% | 0.53 | 0.0247 | -0.100 | 86 | 5.85 | 6.90 | 61.4% | -0.47 | 0.0250 | -0.101 | ||||
| 5.50 | 7.10 | 68.0% | 0.51 | 0.0248 | -0.100 | 87 | 6.55 | 7.70 | 63.3% | -0.50 | 0.0251 | -0.101 | ||||
| 5.35 | 6.25 | 2 | 65.2% | 0.50 | 0.0248 | -0.100 | 87.5 | 6.80 | 7.90 | 2 | 62.6% | -0.51 | 0.0252 | -0.101 | ||
| 5.15 | 6.00 | 65.0% | 0.48 | 0.0248 | -0.100 | 88 | 6.75 | 8.75 | 63.7% | -0.52 | 0.0252 | -0.101 | ||||
| 4.50 | 5.10 | 61.2% | 0.46 | 0.0247 | -0.099 | 89 | 7.50 | 8.95 | 62.4% | -0.55 | 0.0251 | -0.100 | ||||
| 4.40 | 4.85 | 10 | 1,375 | 63.2% | 0.44 | 0.0246 | -0.098 | 90 | 8.20 | 10.15 | 3 | 65.6% | -0.57 | 0.0250 | -0.100 | |
| 4.00 | 4.90 | 4 | 65.0% | 0.41 | 0.0243 | -0.097 | 91 | 8.85 | 10.10 | 62.1% | -0.59 | 0.0247 | -0.098 | |||
| 3.65 | 4.45 | 64.3% | 0.39 | 0.0240 | -0.096 | 92 | 9.45 | 11.45 | 65.2% | -0.62 | 0.0244 | -0.097 | ||||
| 3.35 | 4.60 | 66.7% | 0.37 | 0.0236 | -0.094 | 93 | 10.15 | 11.45 | 61.6% | -0.64 | 0.0240 | -0.095 | ||||
| 3.10 | 3.70 | 1 | 63.7% | 0.35 | 0.0231 | -0.092 | 94 | 10.80 | 12.20 | 61.4% | -0.66 | 0.0236 | -0.093 | |||
| 2.78 | 3.25 | 12 | 147 | 62.5% | 0.33 | 0.0226 | -0.090 | 95 | 11.65 | 12.85 | 1 | 61.5% | -0.68 | 0.0231 | -0.090 | |
| 1.78 | 2.09 | 1 | 137 | 62.5% | 0.23 | 0.0192 | -0.076 | 100 | 15.05 | 17.60 | 1 | 63.0% | -0.78 | 0.0199 | -0.077 | |
| 1.09 | 1.33 | 50 | 84 | 62.5% | 0.16 | 0.0154 | -0.060 | 105 | 19.20 | 21.85 | 61.3% | -0.85 | 0.0161 | -0.061 | ||
| 0.6500 | 0.8900 | 54 | 182 | 63.2% | 0.11 | 0.0117 | -0.046 | 110 | 24.00 | 26.25 | 61.5% | -0.91 | 0.0126 | -0.046 | ||
| 0.2300 | 0.8400 | 1 | 65.3% | 0.07 | 0.0085 | -0.033 | 115 | 28.10 | 31.10 | -0.95 | 0.0095 | -0.034 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.