ETSY rantai opsi Etsy, Inc.
Cboe delayed options data · per Sep 03, 21:50 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 ±6.9% (76.36–87.70) · ATM IV 42.5% · P/C open interest 0.87
| 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 | |
| 35.75 | 39.05 | 792 | 155.2% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 2.13 | 1,028 | 219.2% | -0.00 | 0.0001 | -0.001 | ||
| 30.90 | 33.40 | 1,212 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0500 | 640 | 98.4% | -0.00 | 0.0002 | -0.001 | |||
| 26.20 | 28.45 | 759 | 97.8% | 1.00 | 0.0006 | 0.000 | 55 | 0 | 2.12 | 828 | 157.9% | -0.00 | 0.0006 | -0.002 | ||
| 23.75 | 25.95 | 2 | 90.8% | 1.00 | 0.0010 | 0.000 | 57.5 | 0.0200 | 0.2000 | 1 | 52 | 89.3% | -0.00 | 0.0010 | -0.004 | |
| 20.95 | 23.45 | 1,245 | 0.99 | 0.0016 | 0.000 | 60 | 0 | 0.1000 | 11 | 680 | 71.1% | -0.01 | 0.0016 | -0.005 | ||
| 18.70 | 21.00 | 14 | 71.2% | 0.99 | 0.0027 | 0.000 | 62.5 | 0 | 1.41 | 3 | 1,017 | 105.0% | -0.01 | 0.0027 | -0.008 | |
| 16.35 | 18.50 | 962 | 68.3% | 0.98 | 0.0045 | -0.004 | 65 | 0 | 1.97 | 10 | 1,391 | 103.0% | -0.02 | 0.0045 | -0.012 | |
| 13.75 | 16.05 | 48 | 57.0% | 0.97 | 0.0075 | -0.011 | 67.5 | 0 | 1.00 | 3 | 108 | 74.5% | -0.03 | 0.0075 | -0.018 | |
| 12.50 | 14.60 | 59.9% | 0.96 | 0.0101 | -0.017 | 69 | 0 | 2.17 | 2 | 86.3% | -0.04 | 0.0102 | -0.023 | |||
| 11.35 | 13.45 | 1 | 1,028 | 48.0% | 0.95 | 0.0124 | -0.021 | 70 | 0.0500 | 0.3400 | 53 | 2,213 | 50.8% | -0.05 | 0.0124 | -0.027 |
| 10.70 | 12.70 | 57.8% | 0.94 | 0.0150 | -0.026 | 71 | 0.0100 | 0.4900 | 1 | 49.9% | -0.06 | 0.0151 | -0.032 | |||
| 9.40 | 11.55 | 44.8% | 0.92 | 0.0181 | -0.032 | 72 | 0.0800 | 0.5000 | 5 | 4 | 47.9% | -0.08 | 0.0182 | -0.037 | ||
| 8.80 | 10.80 | 3 | 52.6% | 0.91 | 0.0217 | -0.038 | 73 | 0.0900 | 0.5500 | 2 | 45.2% | -0.10 | 0.0219 | -0.043 | ||
| 7.55 | 9.90 | 3 | 46.0% | 0.88 | 0.0259 | -0.044 | 74 | 0.2800 | 0.6200 | 2 | 45.6% | -0.12 | 0.0260 | -0.049 | ||
| 7.05 | 9.00 | 1 | 2,346 | 49.6% | 0.86 | 0.0304 | -0.052 | 75 | 0.4000 | 0.7300 | 42 | 3,745 | 44.6% | -0.14 | 0.0306 | -0.056 |
| 6.20 | 8.15 | 48.2% | 0.83 | 0.0353 | -0.059 | 76 | 0.5100 | 0.7900 | 1 | 1 | 42.3% | -0.18 | 0.0356 | -0.063 | ||
| 5.60 | 6.65 | 42.3% | 0.79 | 0.0403 | -0.067 | 77 | 0.6600 | 0.9900 | 7 | 41.5% | -0.21 | 0.0406 | -0.070 | |||
| 4.90 | 5.85 | 7 | 42.1% | 0.75 | 0.0452 | -0.074 | 78 | 0.8400 | 1.27 | 13 | 41.0% | -0.26 | 0.0456 | -0.076 | ||
| 4.15 | 4.90 | 39.4% | 0.70 | 0.0496 | -0.080 | 79 | 1.30 | 1.56 | 26 | 42.3% | -0.31 | 0.0500 | -0.083 | |||
| 3.70 | 4.40 | 6 | 2,228 | 42.2% | 0.65 | 0.0532 | -0.086 | 80 | 1.65 | 1.93 | 9 | 2,958 | 42.2% | -0.36 | 0.0538 | -0.088 |
| 3.25 | 3.80 | 5 | 7 | 43.1% | 0.59 | 0.0558 | -0.090 | 81 | 2.05 | 2.37 | 4 | 42.2% | -0.41 | 0.0564 | -0.091 | |
| 2.69 | 3.15 | 3 | 13 | 41.9% | 0.53 | 0.0570 | -0.092 | 82 | 2.54 | 2.96 | 5 | 7 | 43.2% | -0.47 | 0.0577 | -0.093 |
| 1.98 | 2.68 | 6 | 12 | 40.1% | 0.48 | 0.0570 | -0.093 | 83 | 2.91 | 3.80 | 16 | 43 | 44.3% | -0.53 | 0.0577 | -0.093 |
| 1.81 | 2.24 | 27 | 54 | 41.7% | 0.42 | 0.0557 | -0.092 | 84 | 3.50 | 4.20 | 2 | 10 | 42.9% | -0.58 | 0.0565 | -0.092 |
| 1.63 | 1.85 | 14 | 4,214 | 42.9% | 0.37 | 0.0533 | -0.089 | 85 | 4.35 | 4.85 | 342 | 44.6% | -0.64 | 0.0541 | -0.089 | |
| 1.16 | 1.69 | 47 | 32 | 42.8% | 0.32 | 0.0501 | -0.086 | 86 | 4.85 | 5.85 | 1 | 45.7% | -0.69 | 0.0509 | -0.085 | |
| 0.9900 | 1.33 | 1 | 26 | 42.9% | 0.28 | 0.0464 | -0.081 | 87 | 5.45 | 6.65 | 45.2% | -0.73 | 0.0472 | -0.080 | ||
| 0.7200 | 1.07 | 2 | 7 | 42.1% | 0.24 | 0.0424 | -0.076 | 88 | 6.15 | 7.45 | 4 | 44.8% | -0.77 | 0.0432 | -0.074 | |
| 0.6600 | 0.8600 | 2 | 13 | 43.2% | 0.21 | 0.0384 | -0.070 | 89 | 6.80 | 8.85 | 49.4% | -0.80 | 0.0392 | -0.069 | ||
| 0.5300 | 0.7000 | 4 | 6,519 | 43.6% | 0.18 | 0.0344 | -0.065 | 90 | 7.20 | 9.25 | 195 | 38.8% | -0.83 | 0.0351 | -0.062 | |
| 0.3900 | 0.6700 | 3 | 1 | 44.8% | 0.15 | 0.0307 | -0.059 | 91 | 8.05 | 10.50 | 43.6% | -0.86 | 0.0313 | -0.056 | ||
| 0.2800 | 0.8000 | 17 | 48.3% | 0.13 | 0.0272 | -0.054 | 92 | 9.00 | 11.50 | 46.0% | -0.88 | 0.0277 | -0.051 | |||
| 0.1300 | 0.7100 | 5 | 47.9% | 0.11 | 0.0240 | -0.049 | 93 | 9.90 | 12.35 | 44.5% | -0.90 | 0.0244 | -0.045 | |||
| 0.1300 | 0.4100 | 20 | 2,392 | 48.2% | 0.08 | 0.0186 | -0.041 | 95 | 11.80 | 14.15 | 3 | 41.2% | -0.93 | 0.0196 | -0.034 | |
| 0 | 2.21 | 3,176 | 87.6% | 0.04 | 0.0098 | -0.024 | 100 | 16.65 | 19.20 | -0.98 | 0.0126 | -0.023 | ||||
| 0 | 2.16 | 73 | 100.9% | 0.02 | 0.0053 | -0.015 | 105 | 21.65 | 24.25 | -1.00 | 0.0034 | -0.037 | ||||
| 0 | 2.14 | 112 | 113.4% | 0.01 | 0.0029 | -0.009 | 110 | 26.65 | 29.30 | 1 | 72.7% | -1.00 | 0.0000 | -0.049 | ||
| 0 | 2.13 | 74 | 125.0% | 0.01 | 0.0017 | -0.006 | 115 | 31.65 | 34.30 | 81.8% | -1.00 | 0.0000 | -0.054 | |||
| 0 | 2.13 | 47 | 136.0% | 0.00 | 0.0010 | -0.004 | 120 | 36.65 | 39.35 | 94.7% | -1.00 | 0.0000 | -0.056 | |||
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 — Sep 18, 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