TPR Optionskette Tapestry, Inc.
Cboe delayed options data · Stand 15:45 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±12.3% (103.29–132.39) · ATM IV 52.0% · P/C Open Interest 0.54
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 51.70 | 55.40 | 109.8% | 0.98 | 0.0012 | -0.017 | 65 | 0 | 2.15 | 1 | 136.6% | -0.02 | 0.0012 | -0.024 | |||
| 46.40 | 50.40 | 1 | 87.9% | 0.98 | 0.0016 | -0.020 | 70 | 0 | 2.15 | 1 | 122.3% | -0.02 | 0.0016 | -0.026 | ||
| 41.60 | 45.30 | 2 | 79.4% | 0.97 | 0.0021 | -0.023 | 75 | 0 | 1.20 | 10 | 95.5% | -0.03 | 0.0021 | -0.029 | ||
| 36.70 | 40.50 | 30 | 75.4% | 0.97 | 0.0028 | -0.027 | 80 | 0 | 2.20 | 21 | 96.8% | -0.04 | 0.0028 | -0.032 | ||
| 32.30 | 35.00 | 3 | 66.5% | 0.95 | 0.0039 | -0.032 | 85 | 0.0500 | 2.30 | 58 | 86.2% | -0.05 | 0.0039 | -0.036 | ||
| 27.50 | 30.30 | 11 | 63.0% | 0.94 | 0.0055 | -0.038 | 90 | 0.1500 | 1.10 | 37 | 63.4% | -0.06 | 0.0055 | -0.042 | ||
| 23.10 | 25.50 | 2 | 60.1% | 0.91 | 0.0078 | -0.048 | 95 | 0.4000 | 1.15 | 62 | 56.3% | -0.09 | 0.0079 | -0.051 | ||
| 18.80 | 20.40 | 48 | 53.4% | 0.87 | 0.0111 | -0.061 | 100 | 1.25 | 1.55 | 2 | 329 | 55.2% | -0.13 | 0.0112 | -0.064 | |
| 14.70 | 17.10 | 13 | 56.0% | 0.80 | 0.0150 | -0.079 | 105 | 1.90 | 2.65 | 139 | 53.2% | -0.20 | 0.0152 | -0.082 | ||
| 12.50 | 14.80 | 54.9% | 0.75 | 0.0173 | -0.090 | 108 | 2.55 | 3.70 | 1 | 53.4% | -0.25 | 0.0174 | -0.092 | |||
| 11.80 | 13.10 | 50.3% | 0.73 | 0.0180 | -0.093 | 109 | 2.90 | 3.90 | 1 | 53.0% | -0.27 | 0.0181 | -0.095 | |||
| 11.30 | 12.50 | 192 | 51.3% | 0.71 | 0.0186 | -0.097 | 110 | 3.50 | 3.70 | 3 | 1,961 | 51.9% | -0.29 | 0.0188 | -0.098 | |
| 10.50 | 12.40 | 52.9% | 0.69 | 0.0192 | -0.100 | 111 | 3.30 | 5.10 | 53.8% | -0.31 | 0.0194 | -0.101 | ||||
| 9.90 | 12.40 | 55.4% | 0.67 | 0.0198 | -0.102 | 112 | 3.30 | 5.10 | 50.8% | -0.33 | 0.0200 | -0.104 | ||||
| 9.20 | 10.40 | 49.5% | 0.65 | 0.0203 | -0.104 | 113 | 3.70 | 5.40 | 50.4% | -0.35 | 0.0205 | -0.106 | ||||
| 8.80 | 10.20 | 51.7% | 0.63 | 0.0207 | -0.106 | 114 | 4.60 | 6.20 | 53.7% | -0.38 | 0.0209 | -0.108 | ||||
| 8.30 | 10.50 | 16 | 55.0% | 0.61 | 0.0211 | -0.108 | 115 | 4.80 | 6.40 | 1 | 140 | 51.8% | -0.40 | 0.0213 | -0.110 | |
| 7.70 | 8.70 | 50.1% | 0.58 | 0.0214 | -0.110 | 116 | 4.80 | 6.70 | 49.5% | -0.42 | 0.0216 | -0.111 | ||||
| 7.10 | 8.30 | 50.2% | 0.56 | 0.0216 | -0.111 | 117 | 5.30 | 7.50 | 50.7% | -0.44 | 0.0219 | -0.112 | ||||
| 6.70 | 7.90 | 1 | 50.8% | 0.54 | 0.0218 | -0.112 | 118 | 6.50 | 8.00 | 53.1% | -0.46 | 0.0221 | -0.113 | |||
| 6.30 | 8.70 | 55.6% | 0.52 | 0.0219 | -0.112 | 119 | 6.20 | 8.10 | 48.6% | -0.49 | 0.0222 | -0.113 | ||||
| 6.00 | 6.80 | 107 | 50.9% | 0.50 | 0.0220 | -0.112 | 120 | 7.90 | 8.80 | 164 | 53.2% | -0.51 | 0.0222 | -0.113 | ||
| 5.40 | 7.70 | 55.0% | 0.48 | 0.0219 | -0.112 | 121 | 8.20 | 9.50 | 52.6% | -0.53 | 0.0222 | -0.113 | ||||
| 5.00 | 7.30 | 55.0% | 0.45 | 0.0218 | -0.111 | 122 | 8.50 | 10.10 | 51.6% | -0.55 | 0.0222 | -0.112 | ||||
| 4.70 | 5.60 | 50.6% | 0.43 | 0.0217 | -0.110 | 123 | 8.50 | 10.60 | 48.9% | -0.57 | 0.0220 | -0.111 | ||||
| 4.30 | 6.40 | 54.7% | 0.41 | 0.0215 | -0.109 | 124 | 9.10 | 11.20 | 48.5% | -0.59 | 0.0218 | -0.110 | ||||
| 4.10 | 5.30 | 402 | 52.4% | 0.39 | 0.0212 | -0.108 | 125 | 11.00 | 11.80 | 102 | 52.9% | -0.61 | 0.0216 | -0.109 | ||
| 3.70 | 5.70 | 54.9% | 0.37 | 0.0209 | -0.106 | 126 | 11.10 | 12.50 | 50.8% | -0.63 | 0.0213 | -0.107 | ||||
| 3.40 | 4.30 | 1 | 50.7% | 0.35 | 0.0205 | -0.104 | 127 | 11.20 | 13.30 | 48.9% | -0.65 | 0.0209 | -0.105 | |||
| 3.10 | 4.20 | 51.4% | 0.34 | 0.0201 | -0.102 | 128 | 12.00 | 14.10 | 49.5% | -0.67 | 0.0205 | -0.103 | ||||
| 2.90 | 5.00 | 2 | 55.9% | 0.32 | 0.0196 | -0.100 | 129 | 13.70 | 14.80 | 53.2% | -0.69 | 0.0200 | -0.101 | |||
| 2.70 | 3.50 | 1,831 | 51.2% | 0.30 | 0.0191 | -0.097 | 130 | 14.50 | 15.40 | 52 | 52.9% | -0.71 | 0.0196 | -0.098 | ||
| 2.45 | 3.30 | 51.3% | 0.28 | 0.0186 | -0.095 | 131 | 14.20 | 16.40 | 49.3% | -0.73 | 0.0190 | -0.096 | ||||
| 2.25 | 3.30 | 52.4% | 0.27 | 0.0180 | -0.092 | 132 | 15.00 | 17.20 | 49.4% | -0.74 | 0.0185 | -0.093 | ||||
| 2.10 | 2.85 | 51.6% | 0.25 | 0.0174 | -0.090 | 133 | 15.80 | 18.00 | 49.4% | -0.76 | 0.0180 | -0.090 | ||||
| 1.85 | 3.90 | 56.9% | 0.24 | 0.0169 | -0.087 | 134 | 16.30 | 18.80 | 47.6% | -0.77 | 0.0174 | -0.088 | ||||
| 1.90 | 2.45 | 1 | 220 | 52.3% | 0.22 | 0.0163 | -0.084 | 135 | 17.90 | 19.70 | 33 | 51.9% | -0.79 | 0.0168 | -0.085 | |
| 1.10 | 1.75 | 7 | 124 | 52.3% | 0.16 | 0.0133 | -0.070 | 140 | 22.60 | 24.00 | 167 | 54.4% | -0.85 | 0.0138 | -0.071 | |
| 0.6000 | 1.95 | 163 | 57.4% | 0.12 | 0.0105 | -0.058 | 145 | 26.00 | 28.70 | 10 | 46.2% | -0.89 | 0.0112 | -0.058 | ||
| 0.4000 | 0.9000 | 2 | 267 | 53.8% | 0.09 | 0.0083 | -0.048 | 150 | 31.10 | 33.30 | 3 | 46.7% | -0.93 | 0.0090 | -0.048 | |
| 0.0500 | 1.00 | 1,851 | 56.6% | 0.07 | 0.0066 | -0.041 | 155 | 35.60 | 38.20 | -0.95 | 0.0073 | -0.042 | ||||
| 0.1000 | 0.9000 | 37 | 61.1% | 0.06 | 0.0054 | -0.036 | 160 | 40.70 | 44.20 | 65.2% | -0.96 | 0.0062 | -0.037 | |||
| 0.0500 | 2.35 | 22 | 79.7% | 0.05 | 0.0045 | -0.033 | 165 | 45.50 | 49.20 | 67.4% | -0.97 | 0.0052 | -0.033 | |||
| 0 | 2.25 | 26 | 83.5% | 0.04 | 0.0038 | -0.031 | 170 | 50.60 | 54.20 | 73.7% | -0.98 | 0.0044 | -0.030 | |||
| 0 | 2.20 | 2 | 87.9% | 0.04 | 0.0033 | -0.030 | 175 | 55.60 | 59.20 | 78.3% | -0.98 | 0.0038 | -0.028 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts