TPR Optionskette Tapestry, Inc.
Cboe delayed options data · Stand 18:45 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 ±3.0% (113.08–120.08) · ATM IV 40.6% · P/C Open Interest 0.72
| 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 | |
| 50.10 | 52.90 | 2 | 1.00 | 0.0002 | -0.001 | 65 | 0 | 2.15 | 433.7% | -0.00 | 0.0002 | -0.008 | ||||
| 45.70 | 47.60 | 2 | 213.0% | 1.00 | 0.0003 | -0.006 | 70 | 0 | 2.15 | 387.3% | -0.00 | 0.0003 | -0.012 | |||
| 40.80 | 42.40 | 1.00 | 0.0005 | -0.011 | 75 | 0 | 2.15 | 343.8% | -0.00 | 0.0005 | -0.016 | |||||
| 35.00 | 37.50 | 1.00 | 0.0007 | -0.015 | 80 | 0 | 0.0500 | 162.0% | -0.00 | 0.0007 | -0.020 | |||||
| 30.10 | 33.10 | 0.99 | 0.0011 | -0.019 | 85 | 0 | 2.15 | 263.7% | -0.01 | 0.0011 | -0.024 | |||||
| 25.20 | 28.00 | 0.99 | 0.0016 | -0.024 | 90 | 0 | 2.15 | 226.2% | -0.01 | 0.0016 | -0.027 | |||||
| 20.30 | 22.80 | 0.99 | 0.0026 | -0.028 | 95 | 0 | 1.75 | 31 | 179.0% | -0.01 | 0.0026 | -0.030 | ||||
| 17.30 | 19.80 | 0.99 | 0.0035 | -0.030 | 98 | 0 | 1.75 | 10 | 158.4% | -0.01 | 0.0035 | -0.032 | ||||
| 16.30 | 18.50 | 0.99 | 0.0039 | -0.031 | 99 | 0 | 0.7500 | 121.5% | -0.01 | 0.0039 | -0.033 | |||||
| 15.30 | 17.60 | 0.99 | 0.0043 | -0.031 | 100 | 0 | 2.15 | 4 | 154.2% | -0.01 | 0.0044 | -0.033 | ||||
| 14.30 | 16.60 | 0.98 | 0.0049 | -0.032 | 101 | 0 | 2.15 | 12 | 147.2% | -0.02 | 0.0049 | -0.034 | ||||
| 13.30 | 15.50 | 0.98 | 0.0055 | -0.033 | 102 | 0 | 2.15 | 140.1% | -0.02 | 0.0055 | -0.035 | |||||
| 12.30 | 14.80 | 0.98 | 0.0063 | -0.034 | 103 | 0 | 1.75 | 51 | 124.3% | -0.02 | 0.0063 | -0.035 | ||||
| 11.30 | 13.80 | 0.98 | 0.0073 | -0.035 | 104 | 0 | 1.75 | 59 | 117.5% | -0.02 | 0.0073 | -0.037 | ||||
| 10.20 | 12.80 | 0.98 | 0.0086 | -0.038 | 105 | 0 | 2.20 | 44 | 119.7% | -0.02 | 0.0086 | -0.039 | ||||
| 9.30 | 11.80 | 0.97 | 0.0104 | -0.042 | 106 | 0 | 2.20 | 112.6% | -0.03 | 0.0104 | -0.043 | |||||
| 8.40 | 10.80 | 0.97 | 0.0131 | -0.049 | 107 | 0 | 2.25 | 106.2% | -0.03 | 0.0132 | -0.050 | |||||
| 7.40 | 9.30 | 0.96 | 0.0170 | -0.061 | 108 | 0 | 0.1000 | 3 | 5 | 44.2% | -0.04 | 0.0171 | -0.062 | |||
| 6.40 | 8.90 | 21.8% | 0.94 | 0.0225 | -0.078 | 109 | 0.0500 | 0.1500 | 2 | 10 | 45.2% | -0.06 | 0.0226 | -0.079 | ||
| 5.60 | 7.50 | 1 | 0.92 | 0.0299 | -0.103 | 110 | 0.1000 | 0.2500 | 1 | 13 | 45.7% | -0.08 | 0.0300 | -0.104 | ||
| 4.70 | 7.10 | 44.3% | 0.89 | 0.0391 | -0.134 | 111 | 0.2000 | 0.3000 | 11 | 44.4% | -0.11 | 0.0392 | -0.135 | |||
| 3.80 | 6.40 | 46.7% | 0.85 | 0.0500 | -0.171 | 112 | 0.3000 | 0.5000 | 3 | 44.8% | -0.15 | 0.0502 | -0.172 | |||
| 3.70 | 4.60 | 1 | 41.6% | 0.80 | 0.0619 | -0.212 | 113 | 0.4500 | 0.6500 | 6 | 6 | 43.3% | -0.20 | 0.0622 | -0.213 | |
| 3.20 | 3.60 | 2 | 41.8% | 0.73 | 0.0736 | -0.251 | 114 | 0.6500 | 0.9000 | 17 | 42.5% | -0.27 | 0.0741 | -0.253 | ||
| 2.55 | 2.85 | 1 | 6 | 41.2% | 0.65 | 0.0837 | -0.283 | 115 | 0.9000 | 1.20 | 4 | 12 | 41.2% | -0.35 | 0.0843 | -0.285 |
| 1.95 | 2.20 | 5 | 2 | 40.5% | 0.57 | 0.0904 | -0.302 | 116 | 1.25 | 1.60 | 12 | 40.5% | -0.44 | 0.0911 | -0.304 | |
| 1.40 | 1.75 | 48 | 40.7% | 0.48 | 0.0923 | -0.303 | 117 | 1.75 | 2.10 | 6 | 40.6% | -0.53 | 0.0931 | -0.306 | ||
| 1.00 | 1.25 | 18 | 39.9% | 0.39 | 0.0889 | -0.287 | 118 | 2.35 | 2.65 | 43 | 40.3% | -0.62 | 0.0898 | -0.290 | ||
| 0.7000 | 0.9500 | 16 | 40.6% | 0.30 | 0.0808 | -0.258 | 119 | 3.00 | 3.40 | 1 | 41.0% | -0.70 | 0.0816 | -0.260 | ||
| 0.4500 | 0.6000 | 45 | 39.2% | 0.23 | 0.0698 | -0.220 | 120 | 3.80 | 4.10 | 1 | 15 | 41.0% | -0.77 | 0.0704 | -0.222 | |
| 0.3000 | 0.4500 | 39 | 40.3% | 0.17 | 0.0578 | -0.182 | 121 | 3.60 | 6.00 | 42.4% | -0.83 | 0.0582 | -0.182 | |||
| 0.1500 | 0.3000 | 2 | 35 | 39.5% | 0.13 | 0.0464 | -0.146 | 122 | 4.60 | 6.90 | 1 | 46.2% | -0.88 | 0.0467 | -0.146 | |
| 0.1500 | 0.5000 | 27 | 49.4% | 0.10 | 0.0366 | -0.117 | 123 | 5.80 | 7.90 | 55.9% | -0.91 | 0.0369 | -0.116 | |||
| 0.1000 | 0.2000 | 30 | 44.8% | 0.07 | 0.0286 | -0.092 | 124 | 6.40 | 8.90 | 8 | 52.1% | -0.93 | 0.0289 | -0.091 | ||
| 0 | 0.7500 | 18 | 62.0% | 0.05 | 0.0223 | -0.073 | 125 | 7.90 | 9.70 | 6 | 64.5% | -0.95 | 0.0226 | -0.071 | ||
| 0 | 0.4000 | 1 | 22 | 57.1% | 0.04 | 0.0174 | -0.058 | 126 | 8.40 | 10.80 | 1 | 58.5% | -0.96 | 0.0177 | -0.056 | |
| 0 | 2.30 | 54 | 102.6% | 0.03 | 0.0136 | -0.047 | 127 | 9.50 | 11.90 | 69.2% | -0.97 | 0.0138 | -0.045 | |||
| 0 | 2.25 | 116 | 107.5% | 0.02 | 0.0106 | -0.037 | 128 | 10.40 | 12.80 | 67.4% | -0.98 | 0.0107 | -0.036 | |||
| 0 | 2.20 | 2 | 112.1% | 0.02 | 0.0084 | -0.030 | 129 | 11.40 | 13.80 | 71.6% | -0.99 | 0.0082 | -0.030 | |||
| 0 | 0.5500 | 6 | 79.6% | 0.02 | 0.0066 | -0.024 | 130 | 12.40 | 15.10 | 6 | 85.8% | -0.99 | 0.0062 | -0.025 | ||
| 0 | 0.1500 | 6 | 65.4% | 0.01 | 0.0052 | -0.019 | 131 | 13.40 | 16.30 | 5 | 96.0% | -0.99 | 0.0047 | -0.022 | ||
| 0 | 2.15 | 8 | 127.0% | 0.01 | 0.0042 | -0.016 | 132 | 14.10 | 17.50 | 97.6% | -1.00 | 0.0035 | -0.020 | |||
| 0 | 2.15 | 2 | 132.1% | 0.01 | 0.0033 | -0.013 | 133 | 15.30 | 18.20 | 98.9% | -1.00 | 0.0025 | -0.018 | |||
| 0 | 2.15 | 2 | 137.0% | 0.01 | 0.0027 | -0.010 | 134 | 16.30 | 19.50 | 112.1% | -1.00 | 0.0018 | -0.017 | |||
| 0 | 2.15 | 1 | 141.9% | 0.00 | 0.0022 | -0.008 | 135 | 17.30 | 20.50 | 116.4% | -1.00 | 0.0013 | -0.016 | |||
| 0 | 2.15 | 146.6% | 0.00 | 0.0017 | -0.007 | 136 | 18.50 | 21.30 | 120.7% | -1.00 | 0.0009 | -0.016 | ||||
| 0 | 2.15 | 151.3% | 0.00 | 0.0014 | -0.006 | 137 | 19.30 | 22.50 | 124.9% | -1.00 | 0.0006 | -0.016 | ||||
| 0 | 2.15 | 12 | 156.0% | 0.00 | 0.0012 | -0.005 | 138 | 20.30 | 23.50 | 129.1% | -1.00 | 0.0004 | -0.015 | |||
| 0 | 2.15 | 160.5% | 0.00 | 0.0009 | -0.004 | 139 | 21.30 | 24.20 | 123.2% | -1.00 | 0.0003 | -0.015 | ||||
| 0 | 0.0500 | 23 | 82.5% | 0.00 | 0.0008 | -0.003 | 140 | 22.30 | 25.30 | 130.6% | -1.00 | 0.0002 | -0.015 | |||
| 0 | 2.15 | 169.4% | 0.00 | 0.0006 | -0.003 | 141 | 23.30 | 26.50 | 141.2% | -1.00 | 0.0001 | -0.015 | ||||
| 0 | 2.15 | 173.7% | 0.00 | 0.0005 | -0.002 | 142 | 24.30 | 27.50 | 145.1% | -1.00 | 0.0001 | -0.015 | ||||
| 0 | 2.15 | 178.0% | 0.00 | 0.0004 | -0.002 | 143 | 25.30 | 28.20 | 138.2% | -1.00 | 0.0001 | -0.015 | ||||
| 0 | 2.15 | 182.2% | 0.00 | 0.0004 | -0.002 | 144 | 26.20 | 29.50 | 149.3% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.15 | 186.4% | 0.00 | 0.0003 | -0.001 | 145 | 27.30 | 30.10 | 141.2% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.15 | 206.4% | 0.00 | 0.0001 | -0.001 | 150 | 32.20 | 35.00 | 147.6% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.15 | 225.3% | 0.00 | 0.0001 | -0.000 | 155 | 37.20 | 39.80 | 146.8% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.15 | 243.1% | 0.00 | 0.0000 | -0.000 | 160 | 42.30 | 45.00 | 184.0% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.15 | 260.0% | 0.00 | 0.0000 | -0.000 | 165 | 47.30 | 50.00 | 198.4% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.15 | 276.2% | 0.00 | 0.0000 | 0.000 | 170 | 52.30 | 55.00 | 212.0% | -1.00 | 0.0000 | -0.015 | ||||
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 — Oct 23, 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