ETSY 期权链 Etsy, Inc.
Cboe delayed options data · 截至 03:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±7.3% (75.77–87.67) · ATM IV 43.4% · P/C 未平仓量 0.87
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 34.90 | 38.70 | 792 | 103.2% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 1.42 | 1,028 | 191.4% | -0.00 | 0.0001 | -0.000 | ||
| 30.40 | 33.25 | 1,212 | 94.3% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0500 | 640 | 94.4% | -0.00 | 0.0002 | -0.001 | ||
| 25.75 | 28.05 | 759 | 91.8% | 1.00 | 0.0006 | 0.000 | 55 | 0 | 2.13 | 828 | 151.8% | -0.00 | 0.0006 | -0.002 | ||
| 23.10 | 25.75 | 2 | 85.3% | 1.00 | 0.0010 | -0.001 | 57.5 | 0 | 2.13 | 52 | 138.5% | -0.00 | 0.0010 | -0.003 | ||
| 20.70 | 23.10 | 1,245 | 72.5% | 0.99 | 0.0017 | -0.003 | 60 | 0.0100 | 0.1000 | 10 | 690 | 68.9% | -0.01 | 0.0017 | -0.005 | |
| 17.45 | 20.60 | 14 | 0.99 | 0.0029 | -0.006 | 62.5 | 0 | 2.13 | 1,017 | 113.0% | -0.01 | 0.0029 | -0.008 | |||
| 14.95 | 17.65 | 2 | 962 | 0.98 | 0.0049 | -0.011 | 65 | 0 | 2.14 | 1,391 | 100.9% | -0.02 | 0.0049 | -0.012 | ||
| 13.20 | 15.70 | 48 | 51.1% | 0.97 | 0.0083 | -0.017 | 67.5 | 0.0500 | 0.5000 | 108 | 61.2% | -0.03 | 0.0083 | -0.019 | ||
| 11.85 | 14.25 | 52.3% | 0.95 | 0.0112 | -0.023 | 69 | 0.0400 | 0.3800 | 2 | 52.4% | -0.05 | 0.0112 | -0.025 | |||
| 10.05 | 12.80 | 1,028 | 0.94 | 0.0136 | -0.027 | 70 | 0.1000 | 0.4100 | 2,213 | 51.0% | -0.06 | 0.0137 | -0.029 | |||
| 9.85 | 12.30 | 46.2% | 0.93 | 0.0165 | -0.032 | 71 | 0.1300 | 0.4400 | 1 | 48.6% | -0.07 | 0.0166 | -0.034 | |||
| 8.90 | 11.40 | 45.6% | 0.91 | 0.0198 | -0.038 | 72 | 0.1700 | 0.6200 | 4 | 48.9% | -0.09 | 0.0199 | -0.039 | |||
| 7.95 | 10.50 | 3 | 44.4% | 0.89 | 0.0236 | -0.044 | 73 | 0.2700 | 0.5500 | 2 | 1 | 45.5% | -0.11 | 0.0236 | -0.045 | |
| 7.10 | 9.60 | 3 | 44.1% | 0.87 | 0.0277 | -0.050 | 74 | 0.2200 | 0.8000 | 2 | 44.4% | -0.13 | 0.0278 | -0.051 | ||
| 6.25 | 8.20 | 2,346 | 36.4% | 0.84 | 0.0322 | -0.057 | 75 | 0.5000 | 0.7100 | 11 | 3,754 | 42.6% | -0.16 | 0.0323 | -0.058 | |
| 5.75 | 7.85 | 45.7% | 0.80 | 0.0368 | -0.064 | 76 | 0.6100 | 0.9300 | 1 | 42.0% | -0.20 | 0.0370 | -0.065 | |||
| 5.35 | 6.55 | 43.7% | 0.76 | 0.0414 | -0.071 | 77 | 0.8700 | 1.11 | 1 | 6 | 41.7% | -0.24 | 0.0416 | -0.072 | ||
| 4.80 | 5.70 | 3 | 7 | 43.9% | 0.72 | 0.0458 | -0.077 | 78 | 1.05 | 1.41 | 3 | 13 | 41.0% | -0.28 | 0.0460 | -0.078 |
| 4.10 | 4.85 | 42.0% | 0.67 | 0.0495 | -0.083 | 79 | 1.50 | 1.79 | 26 | 42.4% | -0.33 | 0.0498 | -0.083 | |||
| 3.70 | 4.45 | 9 | 2,232 | 45.2% | 0.62 | 0.0524 | -0.087 | 80 | 1.85 | 2.19 | 3 | 2,957 | 42.2% | -0.38 | 0.0527 | -0.087 |
| 3.20 | 3.85 | 4 | 6 | 45.2% | 0.57 | 0.0543 | -0.090 | 81 | 2.25 | 2.63 | 4 | 41.9% | -0.44 | 0.0546 | -0.090 | |
| 2.72 | 3.05 | 5 | 8 | 43.2% | 0.51 | 0.0550 | -0.091 | 82 | 2.73 | 3.40 | 7 | 43.7% | -0.49 | 0.0553 | -0.091 | |
| 2.28 | 2.70 | 12 | 43.9% | 0.46 | 0.0546 | -0.091 | 83 | 3.05 | 3.80 | 43 | 40.9% | -0.55 | 0.0549 | -0.091 | ||
| 1.63 | 2.19 | 54 | 41.2% | 0.40 | 0.0530 | -0.089 | 84 | 3.80 | 4.55 | 10 | 43.0% | -0.60 | 0.0534 | -0.089 | ||
| 1.55 | 1.80 | 35 | 4,222 | 42.8% | 0.36 | 0.0506 | -0.086 | 85 | 4.60 | 5.30 | 342 | 44.9% | -0.65 | 0.0511 | -0.086 | |
| 1.18 | 1.54 | 32 | 42.6% | 0.31 | 0.0476 | -0.082 | 86 | 5.10 | 5.90 | 1 | 42.4% | -0.69 | 0.0480 | -0.082 | ||
| 0.8300 | 1.25 | 26 | 41.4% | 0.27 | 0.0440 | -0.077 | 87 | 5.55 | 6.85 | 41.6% | -0.73 | 0.0445 | -0.077 | |||
| 0.7100 | 0.9900 | 7 | 41.7% | 0.23 | 0.0403 | -0.072 | 88 | 6.60 | 7.65 | 4 | 44.2% | -0.77 | 0.0408 | -0.072 | ||
| 0.3600 | 0.8800 | 2 | 14 | 40.5% | 0.20 | 0.0365 | -0.066 | 89 | 7.35 | 9.20 | 51.0% | -0.80 | 0.0369 | -0.066 | ||
| 0.5500 | 0.7700 | 7 | 6,526 | 44.9% | 0.17 | 0.0328 | -0.061 | 90 | 8.15 | 10.10 | 195 | 51.7% | -0.83 | 0.0332 | -0.061 | |
| 0.3600 | 0.7100 | 1 | 45.1% | 0.15 | 0.0292 | -0.056 | 91 | 8.35 | 10.90 | 43.2% | -0.86 | 0.0296 | -0.055 | |||
| 0.2200 | 0.6400 | 17 | 45.2% | 0.13 | 0.0259 | -0.050 | 92 | 9.15 | 12.05 | 45.5% | -0.88 | 0.0263 | -0.050 | |||
| 0.1500 | 0.5800 | 5 | 46.1% | 0.11 | 0.0229 | -0.045 | 93 | 10.30 | 12.70 | 45.1% | -0.90 | 0.0234 | -0.045 | |||
| 0.1300 | 0.4400 | 2,392 | 48.6% | 0.08 | 0.0177 | -0.037 | 95 | 12.30 | 14.55 | 3 | 47.4% | -0.93 | 0.0183 | -0.036 | ||
| 0.0300 | 0.3700 | 1 | 3,176 | 56.6% | 0.04 | 0.0092 | -0.021 | 100 | 17.35 | 19.55 | 60.8% | -0.97 | 0.0104 | -0.023 | ||
| 0 | 2.16 | 73 | 99.2% | 0.02 | 0.0048 | -0.012 | 105 | 22.75 | 24.40 | 78.1% | -0.99 | 0.0055 | -0.011 | |||
| 0 | 2.14 | 112 | 111.3% | 0.01 | 0.0026 | -0.007 | 110 | 27.75 | 30.20 | 1 | 104.3% | -1.00 | 0.0010 | -0.007 | ||
| 0 | 2.13 | 74 | 122.5% | 0.01 | 0.0014 | -0.004 | 115 | 32.75 | 35.20 | 115.4% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 2.13 | 47 | 133.1% | 0.00 | 0.0008 | -0.003 | 120 | 37.35 | 40.20 | 118.1% | -1.00 | 0.0000 | -0.007 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。