ETSY optieketen Etsy, Inc.
Cboe delayed options data · per 21:53 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±14.9% (74.39–100.44) · ATM IV 64.0% · P/C open interest 1.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 41.20 | 44.40 | 103.9% | 1.00 | 0.0003 | 0.000 | 45 | 0 | 0.2500 | 109.2% | -0.00 | 0.0003 | -0.002 | ||||
| 38.10 | 41.90 | 1.00 | 0.0004 | 0.000 | 47.5 | 0 | 2.15 | 5 | 152.8% | -0.00 | 0.0004 | -0.003 | ||||
| 35.60 | 38.90 | 1.00 | 0.0007 | 0.000 | 50 | 0 | 2.17 | 1 | 142.4% | -0.00 | 0.0007 | -0.004 | ||||
| 30.65 | 34.45 | 1 | 0.99 | 0.0016 | -0.005 | 55 | 0 | 0.5400 | 4 | 161 | 90.3% | -0.01 | 0.0016 | -0.009 | ||
| 26.75 | 29.20 | 7 | 71.7% | 0.97 | 0.0034 | -0.014 | 60 | 0.0100 | 0.4500 | 7 | 134 | 73.5% | -0.03 | 0.0034 | -0.018 | |
| 24.35 | 26.70 | 67.3% | 0.96 | 0.0047 | -0.021 | 62.5 | 0.2200 | 0.6800 | 67 | 76.5% | -0.04 | 0.0047 | -0.024 | |||
| 22.05 | 24.55 | 27 | 71.1% | 0.95 | 0.0064 | -0.028 | 65 | 0.4000 | 0.5800 | 2 | 550 | 70.6% | -0.06 | 0.0064 | -0.031 | |
| 19.75 | 22.30 | 11 | 70.0% | 0.92 | 0.0083 | -0.037 | 67.5 | 0.5700 | 0.7600 | 5 | 117 | 68.5% | -0.08 | 0.0084 | -0.040 | |
| 17.20 | 20.35 | 62 | 67.9% | 0.90 | 0.0106 | -0.047 | 70 | 0.8700 | 0.9900 | 23 | 316 | 67.2% | -0.11 | 0.0106 | -0.050 | |
| 15.55 | 17.05 | 32 | 60.4% | 0.86 | 0.0130 | -0.058 | 72.5 | 1.09 | 1.40 | 13 | 138 | 65.5% | -0.14 | 0.0131 | -0.060 | |
| 13.60 | 15.75 | 116 | 66.7% | 0.82 | 0.0155 | -0.069 | 75 | 1.65 | 2.02 | 16 | 52 | 66.6% | -0.18 | 0.0156 | -0.071 | |
| 12.75 | 14.70 | 63.9% | 0.80 | 0.0166 | -0.073 | 76 | 1.92 | 2.25 | 2 | 1 | 66.6% | -0.20 | 0.0167 | -0.075 | ||
| 12.10 | 13.85 | 63.7% | 0.79 | 0.0175 | -0.077 | 77 | 2.05 | 2.68 | 66.8% | -0.22 | 0.0176 | -0.079 | ||||
| 11.70 | 13.60 | 38 | 64.2% | 0.78 | 0.0180 | -0.079 | 77.5 | 2.22 | 2.82 | 1 | 24 | 66.9% | -0.23 | 0.0181 | -0.081 | |
| 11.35 | 13.35 | 64.9% | 0.77 | 0.0185 | -0.081 | 78 | 2.47 | 2.85 | 4 | 66.8% | -0.24 | 0.0186 | -0.083 | |||
| 10.70 | 11.85 | 60.2% | 0.74 | 0.0194 | -0.085 | 79 | 2.67 | 3.15 | 1 | 66.0% | -0.26 | 0.0195 | -0.086 | |||
| 10.25 | 12.00 | 96 | 66.4% | 0.72 | 0.0202 | -0.088 | 80 | 2.97 | 3.65 | 3 | 185 | 66.8% | -0.28 | 0.0204 | -0.090 | |
| 9.45 | 11.35 | 65.4% | 0.70 | 0.0210 | -0.091 | 81 | 3.25 | 4.00 | 66.2% | -0.30 | 0.0212 | -0.093 | ||||
| 8.60 | 10.75 | 64.2% | 0.68 | 0.0218 | -0.094 | 82 | 3.70 | 4.35 | 66.4% | -0.32 | 0.0219 | -0.096 | ||||
| 8.60 | 10.30 | 31 | 65.0% | 0.67 | 0.0221 | -0.095 | 82.5 | 3.10 | 4.45 | 1 | 22 | 61.5% | -0.34 | 0.0223 | -0.097 | |
| 8.35 | 9.40 | 62.0% | 0.66 | 0.0224 | -0.097 | 83 | 3.95 | 4.65 | 2 | 2 | 65.0% | -0.35 | 0.0226 | -0.098 | ||
| 7.75 | 8.95 | 62.5% | 0.63 | 0.0230 | -0.099 | 84 | 4.35 | 5.15 | 65.1% | -0.37 | 0.0232 | -0.100 | ||||
| 7.25 | 8.20 | 112 | 61.7% | 0.61 | 0.0235 | -0.101 | 85 | 4.95 | 5.50 | 169 | 2,708 | 65.3% | -0.40 | 0.0237 | -0.102 | |
| 6.85 | 7.50 | 61.5% | 0.58 | 0.0239 | -0.102 | 86 | 5.40 | 6.20 | 1 | 66.3% | -0.42 | 0.0241 | -0.103 | |||
| 6.25 | 7.20 | 1 | 61.9% | 0.56 | 0.0242 | -0.103 | 87 | 5.95 | 6.55 | 2 | 65.7% | -0.44 | 0.0244 | -0.104 | ||
| 6.10 | 6.95 | 2 | 62.3% | 0.55 | 0.0243 | -0.104 | 87.5 | 6.00 | 7.00 | 2 | 65.6% | -0.46 | 0.0245 | -0.105 | ||
| 5.85 | 6.50 | 61.2% | 0.54 | 0.0244 | -0.104 | 88 | 6.25 | 7.10 | 64.7% | -0.47 | 0.0246 | -0.105 | ||||
| 5.30 | 6.05 | 2 | 60.7% | 0.51 | 0.0245 | -0.104 | 89 | 6.75 | 7.65 | 64.4% | -0.49 | 0.0248 | -0.105 | |||
| 5.05 | 5.70 | 10 | 1,374 | 61.9% | 0.49 | 0.0245 | -0.104 | 90 | 7.05 | 8.10 | 3 | 62.4% | -0.52 | 0.0248 | -0.105 | |
| 4.65 | 5.15 | 4 | 61.1% | 0.46 | 0.0245 | -0.104 | 91 | 8.05 | 8.95 | 65.6% | -0.54 | 0.0248 | -0.104 | |||
| 4.20 | 5.15 | 62.6% | 0.44 | 0.0243 | -0.103 | 92 | 8.40 | 9.50 | 63.9% | -0.56 | 0.0246 | -0.104 | ||||
| 3.90 | 4.60 | 61.9% | 0.42 | 0.0241 | -0.102 | 93 | 9.00 | 10.30 | 64.5% | -0.59 | 0.0244 | -0.102 | ||||
| 3.65 | 4.25 | 1 | 62.2% | 0.39 | 0.0238 | -0.100 | 94 | 10.10 | 10.90 | 66.3% | -0.61 | 0.0241 | -0.101 | |||
| 3.35 | 4.00 | 75 | 157 | 62.6% | 0.37 | 0.0234 | -0.098 | 95 | 10.50 | 11.60 | 1 | 65.0% | -0.63 | 0.0237 | -0.099 | |
| 2.12 | 2.51 | 4 | 138 | 61.6% | 0.27 | 0.0206 | -0.086 | 100 | 14.15 | 15.45 | 1 | 65.5% | -0.73 | 0.0210 | -0.087 | |
| 1.20 | 1.77 | 134 | 62.0% | 0.19 | 0.0169 | -0.071 | 105 | 17.65 | 20.05 | 64.8% | -0.82 | 0.0175 | -0.071 | |||
| 0.7200 | 1.21 | 1 | 226 | 63.0% | 0.13 | 0.0132 | -0.055 | 110 | 22.15 | 24.50 | 66.0% | -0.88 | 0.0138 | -0.055 | ||
| 0.4800 | 0.9800 | 1 | 66.5% | 0.09 | 0.0099 | -0.042 | 115 | 26.80 | 29.55 | 71.6% | -0.93 | 0.0106 | -0.041 | |||
| 0.3000 | 2.15 | 84.4% | 0.06 | 0.0072 | -0.030 | 120 | 31.55 | 34.45 | 75.2% | -0.96 | 0.0079 | -0.030 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs