TPR Optionskette Tapestry, Inc.
Cboe delayed options data · Stand 03:44 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 ±12.6% (102.91–132.51) · ATM IV 53.1% · 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 | |
| 50.80 | 54.90 | 0.98 | 0.0013 | -0.020 | 65 | 0 | 2.15 | 1 | 136.7% | -0.02 | 0.0013 | -0.026 | ||||
| 45.90 | 49.80 | 1 | 0.98 | 0.0017 | -0.023 | 70 | 0 | 2.15 | 1 | 122.4% | -0.02 | 0.0017 | -0.029 | |||
| 40.90 | 45.00 | 2 | 0.97 | 0.0022 | -0.026 | 75 | 0 | 1.60 | 10 | 101.6% | -0.03 | 0.0022 | -0.031 | |||
| 36.00 | 40.10 | 30 | 0.96 | 0.0030 | -0.029 | 80 | 0 | 2.20 | 21 | 96.8% | -0.04 | 0.0030 | -0.034 | |||
| 31.10 | 34.50 | 3 | 0.95 | 0.0040 | -0.034 | 85 | 0.0500 | 2.30 | 58 | 86.2% | -0.05 | 0.0040 | -0.038 | |||
| 26.60 | 30.40 | 11 | 57.3% | 0.94 | 0.0056 | -0.040 | 90 | 0.1500 | 1.20 | 37 | 64.5% | -0.06 | 0.0056 | -0.043 | ||
| 22.60 | 25.10 | 2 | 55.2% | 0.91 | 0.0079 | -0.048 | 95 | 0.4000 | 0.9500 | 1 | 62 | 54.2% | -0.09 | 0.0080 | -0.051 | |
| 18.20 | 20.40 | 48 | 51.7% | 0.87 | 0.0113 | -0.061 | 100 | 0.9000 | 1.45 | 33 | 329 | 51.9% | -0.13 | 0.0114 | -0.064 | |
| 14.30 | 16.70 | 13 | 53.7% | 0.80 | 0.0153 | -0.079 | 105 | 1.95 | 2.65 | 1 | 139 | 53.3% | -0.20 | 0.0154 | -0.081 | |
| 12.20 | 14.40 | 53.2% | 0.75 | 0.0176 | -0.089 | 108 | 2.30 | 3.80 | 21 | 52.4% | -0.26 | 0.0177 | -0.091 | |||
| 11.50 | 13.20 | 50.8% | 0.73 | 0.0183 | -0.093 | 109 | 2.10 | 4.80 | 2 | 53.1% | -0.28 | 0.0185 | -0.095 | |||
| 11.10 | 12.10 | 192 | 50.1% | 0.71 | 0.0190 | -0.096 | 110 | 2.85 | 3.80 | 18 | 1,961 | 49.2% | -0.30 | 0.0191 | -0.098 | |
| 10.30 | 11.90 | 51.3% | 0.69 | 0.0196 | -0.099 | 111 | 3.50 | 4.70 | 3 | 52.7% | -0.32 | 0.0198 | -0.101 | |||
| 9.70 | 10.70 | 49.1% | 0.67 | 0.0202 | -0.102 | 112 | 3.40 | 4.90 | 50.0% | -0.34 | 0.0203 | -0.103 | ||||
| 9.00 | 10.10 | 48.7% | 0.65 | 0.0207 | -0.104 | 113 | 4.40 | 5.40 | 52.8% | -0.36 | 0.0209 | -0.105 | ||||
| 8.50 | 10.20 | 51.6% | 0.62 | 0.0211 | -0.106 | 114 | 4.70 | 6.20 | 53.7% | -0.38 | 0.0213 | -0.107 | ||||
| 7.30 | 9.60 | 16 | 49.0% | 0.60 | 0.0215 | -0.107 | 115 | 5.00 | 7.10 | 1 | 140 | 54.8% | -0.40 | 0.0217 | -0.109 | |
| 7.40 | 8.40 | 48.9% | 0.58 | 0.0218 | -0.109 | 116 | 5.10 | 7.60 | 53.5% | -0.42 | 0.0221 | -0.110 | ||||
| 6.90 | 8.20 | 50.0% | 0.56 | 0.0221 | -0.110 | 117 | 6.20 | 8.70 | 57.9% | -0.45 | 0.0223 | -0.111 | ||||
| 5.90 | 9.30 | 3 | 53.9% | 0.54 | 0.0222 | -0.110 | 118 | 6.50 | 7.90 | 52.3% | -0.47 | 0.0225 | -0.112 | |||
| 6.00 | 8.00 | 52.9% | 0.51 | 0.0224 | -0.111 | 119 | 6.70 | 8.30 | 50.6% | -0.49 | 0.0227 | -0.112 | ||||
| 5.70 | 8.30 | 107 | 56.0% | 0.49 | 0.0224 | -0.110 | 120 | 6.90 | 8.90 | 164 | 49.4% | -0.51 | 0.0227 | -0.112 | ||
| 4.80 | 7.90 | 54.4% | 0.47 | 0.0224 | -0.110 | 121 | 7.50 | 9.50 | 49.5% | -0.54 | 0.0227 | -0.111 | ||||
| 4.70 | 7.50 | 55.5% | 0.45 | 0.0223 | -0.109 | 122 | 8.10 | 10.00 | 49.1% | -0.56 | 0.0226 | -0.110 | ||||
| 3.80 | 7.10 | 53.5% | 0.43 | 0.0221 | -0.108 | 123 | 8.70 | 10.70 | 49.3% | -0.58 | 0.0225 | -0.109 | ||||
| 3.20 | 6.70 | 52.5% | 0.41 | 0.0219 | -0.107 | 124 | 9.40 | 11.40 | 49.7% | -0.60 | 0.0223 | -0.108 | ||||
| 3.20 | 6.20 | 402 | 53.1% | 0.38 | 0.0216 | -0.105 | 125 | 10.80 | 11.70 | 102 | 51.1% | -0.62 | 0.0220 | -0.106 | ||
| 2.60 | 5.30 | 49.9% | 0.36 | 0.0213 | -0.103 | 126 | 11.10 | 12.60 | 50.4% | -0.64 | 0.0217 | -0.104 | ||||
| 2.30 | 5.80 | 13 | 53.0% | 0.34 | 0.0209 | -0.101 | 127 | 11.40 | 14.00 | 51.5% | -0.66 | 0.0213 | -0.102 | |||
| 2.45 | 4.80 | 51.9% | 0.33 | 0.0204 | -0.098 | 128 | 12.20 | 14.80 | 52.2% | -0.68 | 0.0209 | -0.099 | ||||
| 1.90 | 3.60 | 2 | 46.9% | 0.31 | 0.0200 | -0.096 | 129 | 12.90 | 15.60 | 52.3% | -0.70 | 0.0204 | -0.097 | |||
| 1.95 | 3.50 | 5 | 1,831 | 48.7% | 0.29 | 0.0194 | -0.093 | 130 | 14.20 | 16.20 | 52 | 54.0% | -0.72 | 0.0199 | -0.094 | |
| 2.20 | 4.80 | 57.1% | 0.27 | 0.0188 | -0.090 | 131 | 14.50 | 17.20 | 53.0% | -0.74 | 0.0194 | -0.091 | ||||
| 1.10 | 4.20 | 51.9% | 0.25 | 0.0182 | -0.087 | 132 | 15.20 | 17.40 | 50.0% | -0.76 | 0.0188 | -0.088 | ||||
| 1.85 | 2.55 | 3 | 49.6% | 0.24 | 0.0176 | -0.084 | 133 | 16.10 | 18.40 | 51.4% | -0.77 | 0.0182 | -0.085 | |||
| 1.50 | 3.00 | 1 | 51.8% | 0.22 | 0.0170 | -0.081 | 134 | 16.70 | 19.70 | 52.7% | -0.79 | 0.0176 | -0.082 | |||
| 1.05 | 2.85 | 13 | 220 | 50.7% | 0.21 | 0.0163 | -0.078 | 135 | 17.90 | 19.90 | 33 | 51.5% | -0.80 | 0.0169 | -0.079 | |
| 0.5000 | 1.50 | 22 | 124 | 47.4% | 0.15 | 0.0130 | -0.063 | 140 | 22.20 | 24.50 | 167 | 53.2% | -0.87 | 0.0137 | -0.064 | |
| 0.4000 | 1.70 | 163 | 54.8% | 0.11 | 0.0101 | -0.050 | 145 | 26.50 | 29.80 | 10 | 57.5% | -0.91 | 0.0109 | -0.051 | ||
| 0.2000 | 0.6500 | 5 | 267 | 49.5% | 0.08 | 0.0078 | -0.041 | 150 | 31.30 | 33.80 | 3 | 52.3% | -0.94 | 0.0086 | -0.042 | |
| 0.0500 | 1.00 | 1,851 | 57.1% | 0.06 | 0.0061 | -0.035 | 155 | 36.20 | 38.90 | 57.7% | -0.96 | 0.0067 | -0.035 | |||
| 0 | 1.50 | 37 | 67.1% | 0.05 | 0.0049 | -0.031 | 160 | 40.30 | 44.50 | 56.9% | -0.97 | 0.0058 | -0.031 | |||
| 0 | 2.35 | 22 | 79.9% | 0.04 | 0.0041 | -0.029 | 165 | 45.70 | 49.50 | 69.4% | -0.98 | 0.0050 | -0.027 | |||
| 0 | 2.25 | 26 | 84.1% | 0.04 | 0.0035 | -0.027 | 170 | 51.20 | 54.50 | 80.6% | -0.98 | 0.0042 | -0.023 | |||
| 0 | 2.20 | 2 | 88.5% | 0.03 | 0.0031 | -0.026 | 175 | 56.20 | 59.50 | 85.4% | -0.99 | 0.0035 | -0.023 | |||
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