ETSY rantai opsi Etsy, Inc.
Cboe delayed options data · per 18:36 UTC
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 ±15.4% (72.42–98.81) · ATM IV 64.9% · P/C open interest 1.75
| 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 | |
| 39.35 | 42.95 | 114.0% | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.2500 | 104.6% | -0.00 | 0.0004 | -0.002 | ||||
| 36.45 | 40.45 | 67.4% | 1.00 | 0.0006 | 0.000 | 47.5 | 0 | 2.15 | 5 | 146.7% | -0.00 | 0.0006 | -0.004 | |||
| 34.05 | 38.00 | 82.1% | 0.99 | 0.0009 | -0.001 | 50 | 0 | 2.17 | 1 | 136.5% | -0.01 | 0.0009 | -0.005 | |||
| 29.40 | 32.95 | 1 | 81.1% | 0.98 | 0.0021 | -0.007 | 55 | 0.0600 | 0.1700 | 161 | 74.2% | -0.02 | 0.0021 | -0.011 | ||
| 25.50 | 27.25 | 7 | 76.3% | 0.97 | 0.0043 | -0.018 | 60 | 0.2100 | 0.4000 | 1 | 134 | 73.0% | -0.04 | 0.0043 | -0.021 | |
| 22.60 | 25.75 | 78.9% | 0.95 | 0.0058 | -0.025 | 62.5 | 0.1600 | 0.4500 | 2 | 67 | 66.1% | -0.05 | 0.0058 | -0.028 | ||
| 20.75 | 23.60 | 27 | 83.1% | 0.93 | 0.0077 | -0.034 | 65 | 0.4700 | 0.6200 | 5 | 555 | 67.6% | -0.07 | 0.0077 | -0.036 | |
| 18.50 | 20.90 | 11 | 75.1% | 0.90 | 0.0098 | -0.043 | 67.5 | 0.7100 | 0.8700 | 1 | 112 | 66.7% | -0.10 | 0.0099 | -0.046 | |
| 16.95 | 17.95 | 5 | 67 | 71.2% | 0.87 | 0.0122 | -0.053 | 70 | 1.11 | 1.25 | 18 | 290 | 67.0% | -0.13 | 0.0123 | -0.056 |
| 14.45 | 16.10 | 32 | 67.9% | 0.83 | 0.0148 | -0.064 | 72.5 | 1.55 | 1.70 | 15 | 110 | 66.3% | -0.17 | 0.0148 | -0.066 | |
| 13.00 | 13.40 | 116 | 65.0% | 0.79 | 0.0173 | -0.074 | 75 | 2.07 | 2.24 | 24 | 26 | 65.0% | -0.21 | 0.0174 | -0.075 | |
| 11.90 | 13.50 | 67.8% | 0.77 | 0.0182 | -0.077 | 76 | 2.25 | 2.69 | 1 | 65.5% | -0.23 | 0.0183 | -0.079 | |||
| 11.20 | 12.75 | 67.3% | 0.75 | 0.0191 | -0.081 | 77 | 2.48 | 2.88 | 64.3% | -0.25 | 0.0193 | -0.083 | ||||
| 10.85 | 13.00 | 38 | 70.6% | 0.74 | 0.0196 | -0.083 | 77.5 | 2.84 | 3.05 | 24 | 65.6% | -0.26 | 0.0197 | -0.084 | ||
| 10.85 | 11.35 | 64.8% | 0.73 | 0.0200 | -0.084 | 78 | 2.76 | 3.30 | 64.6% | -0.27 | 0.0202 | -0.086 | ||||
| 10.10 | 10.90 | 65.3% | 0.71 | 0.0208 | -0.088 | 79 | 3.10 | 3.65 | 64.6% | -0.30 | 0.0210 | -0.089 | ||||
| 9.50 | 10.35 | 1 | 97 | 65.8% | 0.68 | 0.0216 | -0.090 | 80 | 3.65 | 4.00 | 184 | 65.4% | -0.32 | 0.0217 | -0.092 | |
| 8.80 | 9.75 | 65.2% | 0.66 | 0.0223 | -0.093 | 81 | 3.90 | 4.40 | 64.6% | -0.34 | 0.0224 | -0.094 | ||||
| 8.30 | 8.90 | 64.1% | 0.64 | 0.0229 | -0.095 | 82 | 4.25 | 5.90 | 69.8% | -0.37 | 0.0230 | -0.096 | ||||
| 8.15 | 8.50 | 31 | 64.1% | 0.63 | 0.0231 | -0.096 | 82.5 | 4.70 | 5.00 | 22 | 65.1% | -0.38 | 0.0233 | -0.097 | ||
| 7.80 | 9.70 | 71.3% | 0.61 | 0.0234 | -0.097 | 83 | 4.65 | 5.20 | 63.5% | -0.39 | 0.0236 | -0.098 | ||||
| 7.20 | 8.05 | 65.1% | 0.59 | 0.0238 | -0.098 | 84 | 5.10 | 5.70 | 63.5% | -0.41 | 0.0240 | -0.100 | ||||
| 6.75 | 7.00 | 10 | 88 | 62.6% | 0.57 | 0.0241 | -0.100 | 85 | 5.85 | 6.20 | 63 | 2,569 | 64.8% | -0.44 | 0.0244 | -0.101 |
| 6.20 | 7.45 | 66.8% | 0.54 | 0.0244 | -0.100 | 86 | 6.05 | 6.70 | 63.1% | -0.46 | 0.0246 | -0.101 | ||||
| 5.75 | 7.70 | 70.3% | 0.52 | 0.0245 | -0.101 | 87 | 6.55 | 7.25 | 62.8% | -0.49 | 0.0248 | -0.102 | ||||
| 5.70 | 6.05 | 2 | 64.0% | 0.51 | 0.0246 | -0.101 | 87.5 | 6.80 | 7.55 | 2 | 62.8% | -0.50 | 0.0248 | -0.102 | ||
| 5.30 | 5.80 | 62.9% | 0.49 | 0.0246 | -0.100 | 88 | 7.20 | 7.75 | 62.9% | -0.51 | 0.0249 | -0.101 | ||||
| 4.95 | 5.35 | 62.9% | 0.47 | 0.0245 | -0.100 | 89 | 7.70 | 8.50 | 63.1% | -0.54 | 0.0248 | -0.101 | ||||
| 4.65 | 5.25 | 4 | 1,375 | 64.7% | 0.45 | 0.0244 | -0.099 | 90 | 8.25 | 9.10 | 3 | 62.7% | -0.56 | 0.0247 | -0.100 | |
| 4.20 | 4.80 | 63.8% | 0.42 | 0.0242 | -0.098 | 91 | 8.85 | 9.90 | 63.3% | -0.58 | 0.0246 | -0.099 | ||||
| 3.85 | 4.45 | 63.7% | 0.40 | 0.0239 | -0.097 | 92 | 9.45 | 11.45 | 67.5% | -0.61 | 0.0243 | -0.098 | ||||
| 3.55 | 4.10 | 63.6% | 0.38 | 0.0235 | -0.095 | 93 | 10.15 | 11.15 | 62.5% | -0.63 | 0.0239 | -0.096 | ||||
| 3.30 | 3.65 | 63.0% | 0.36 | 0.0231 | -0.093 | 94 | 10.80 | 11.85 | 62.2% | -0.65 | 0.0235 | -0.094 | ||||
| 3.05 | 3.25 | 10 | 147 | 62.5% | 0.34 | 0.0226 | -0.091 | 95 | 11.55 | 12.45 | 1 | 61.6% | -0.67 | 0.0230 | -0.092 | |
| 1.94 | 2.16 | 137 | 62.7% | 0.24 | 0.0194 | -0.078 | 100 | 15.25 | 16.60 | 1 | 61.7% | -0.77 | 0.0199 | -0.078 | ||
| 1.20 | 1.39 | 50 | 84 | 62.8% | 0.17 | 0.0156 | -0.062 | 105 | 19.20 | 21.85 | 66.9% | -0.84 | 0.0163 | -0.062 | ||
| 0.6500 | 0.8800 | 54 | 182 | 62.2% | 0.11 | 0.0120 | -0.048 | 110 | 23.20 | 26.25 | 60.9% | -0.90 | 0.0127 | -0.048 | ||
| 0.4500 | 0.6400 | 1 | 64.7% | 0.08 | 0.0088 | -0.035 | 115 | 27.90 | 31.10 | 61.5% | -0.94 | 0.0097 | -0.035 | |||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput