Explore strikes, OI, IV and strategy data for ETSY.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251107C00050000 | 11/5 10:23 AM | 50.00 | 7.90 | 8.65 | 12.2 | -14.85 | -65.27% | 1 | 1 | 157.03% | Yes |
| ETSY251107C00052000 | 11/5 10:12 AM | 52.00 | 6.94 | 6.45 | 10.2 | -4.01 | -36.62% | 1 | 35 | 103.91% | Yes |
| ETSY251107C00054000 | 10/30 2:04 PM | 54.00 | 9.04 | 4.75 | 7.25 | 0.00 | 0.00% | 0 | 1 | 188.09% | Yes |
| ETSY251107C00055000 | 10/31 3:54 PM | 55.00 | 7.73 | 3.7 | 5.95 | 0.00 | 0.00% | 1 | 7 | 144.73% | Yes |
| ETSY251107C00056000 | 9/26 2:39 PM | 56.00 | 10.15 | 0 | 0 | 0.00 | 0.00% | 3 | 1 | 0.00% | Yes |
| ETSY251107C00057000 | 11/4 2:51 PM | 57.00 | 2.08 | 2.15 | 4.1 | 0.00 | 0.00% | 9 | 14 | 118.85% | Yes |
| ETSY251107C00058000 | 11/5 2:20 PM | 58.00 | 2.37 | 2.28 | 3.9 | 0.85 | 55.92% | 26 | 60 | 98.24% | Yes |
| ETSY251107C00059000 | 11/5 2:27 PM | 59.00 | 1.73 | 1.77 | 2.1 | 0.80 | 86.02% | 73 | 98 | 67.38% | Yes |
| ETSY251107C00060000 | 11/5 3:59 PM | 60.00 | 1.25 | 1.21 | 1.39 | 0.58 | 86.57% | 5330 | 103 | 65.04% | Yes |
| ETSY251107C00061000 | 11/5 2:49 PM | 61.00 | 0.89 | 0.75 | 0.95 | 0.52 | 140.54% | 253 | 82 | 65.63% | No |
| ETSY251107C00062000 | 11/5 3:53 PM | 62.00 | 0.60 | 0.44 | 0.63 | 0.40 | 200.00% | 97 | 154 | 66.80% | No |
| ETSY251107C00063000 | 11/5 3:38 PM | 63.00 | 0.40 | 0.26 | 0.4 | 0.26 | 185.71% | 85 | 389 | 68.36% | No |
| ETSY251107C00064000 | 11/5 3:15 PM | 64.00 | 0.18 | 0.15 | 0.23 | 0.11 | 157.14% | 120 | 271 | 69.14% | No |
| ETSY251107C00065000 | 11/5 3:15 PM | 65.00 | 0.11 | 0.04 | 0.15 | 0.06 | 120.00% | 5 | 234 | 68.36% | No |
| ETSY251107C00066000 | 11/5 3:24 PM | 66.00 | 0.06 | 0.01 | 0.1 | 0.02 | 50.00% | 8 | 247 | 70.31% | No |
| ETSY251107C00067000 | 11/4 12:07 PM | 67.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 12 | 154 | 76.95% | No |
| ETSY251107C00068000 | 11/4 10:49 AM | 68.00 | 0.03 | 0 | 1.1 | 0.00 | 0.00% | 1 | 115 | 154.49% | No |
| ETSY251107C00069000 | 11/5 2:02 PM | 69.00 | 0.02 | 0.01 | 0.13 | -0.08 | -80.00% | 3 | 161 | 101.56% | No |
| ETSY251107C00070000 | 11/5 12:54 PM | 70.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 2 | 557 | 87.50% | No |
| ETSY251107C00071000 | 11/5 1:13 PM | 71.00 | 0.02 | 0 | 0.04 | -0.02 | -50.00% | 50 | 198 | 98.44% | No |
| ETSY251107C00072000 | 11/4 3:05 PM | 72.00 | 0.07 | 0 | 0.12 | 0.00 | 0.00% | 6 | 115 | 123.44% | No |
| ETSY251107C00073000 | 11/5 10:18 AM | 73.00 | 0.31 | 0 | 0.53 | 0.26 | 520.00% | 2 | 118 | 175.00% | No |
| ETSY251107C00074000 | 11/5 9:59 AM | 74.00 | 0.02 | 0 | 0.06 | -0.23 | -92.00% | 5 | 90 | 125.78% | No |
| ETSY251107C00075000 | 11/5 1:53 PM | 75.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 4 | 447 | 121.88% | No |
| ETSY251107C00076000 | 11/4 9:45 AM | 76.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 6 | 44 | 159.38% | No |
| ETSY251107C00077000 | 11/3 10:20 AM | 77.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 571 | 142.19% | No |
| ETSY251107C00078000 | 10/31 2:47 PM | 78.00 | 0.03 | 0 | 2.13 | 0.00 | 0.00% | 19 | 54 | 313.48% | No |
| ETSY251107C00079000 | 10/30 2:00 PM | 79.00 | 0.29 | 0 | 0.19 | 0.08 | 38.10% | 1 | 81 | 188.28% | No |
| ETSY251107C00080000 | 11/5 11:33 AM | 80.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 1263 | 137.50% | No |
| ETSY251107C00081000 | 11/3 10:27 AM | 81.00 | 0.34 | 0 | 2.13 | 0.00 | 0.00% | 1 | 102 | 342.97% | No |
| ETSY251107C00082000 | 11/3 10:27 AM | 82.00 | 0.34 | 0 | 1 | 0.00 | 0.00% | 1 | 120 | 288.28% | No |
| ETSY251107C00083000 | 10/29 9:30 AM | 83.00 | 0.31 | 0 | 0.23 | 0.00 | 0.00% | 6 | 95 | 222.66% | No |
| ETSY251107C00084000 | 11/4 11:05 AM | 84.00 | 0.02 | 0 | 2.12 | 0.00 | 0.00% | 1 | 90 | 369.92% | No |
| ETSY251107C00085000 | 11/4 1:30 PM | 85.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 372 | 162.50% | No |
| ETSY251107C00086000 | 11/5 9:57 AM | 86.00 | 0.31 | 0 | 1.2 | 0.21 | 210.00% | 1 | 59 | 334.38% | No |
| ETSY251107C00087000 | 11/4 9:58 AM | 87.00 | 0.30 | 0 | 2.13 | 0.00 | 0.00% | 1 | 128 | 396.29% | No |
| ETSY251107C00088000 | 11/5 9:58 AM | 88.00 | 0.30 | 0 | 0.19 | 0.00 | 0.00% | 1 | 42 | 247.66% | No |
| ETSY251107C00089000 | 11/4 9:59 AM | 89.00 | 0.30 | 0 | 0.01 | 0.00 | 0.00% | 1 | 36 | 181.25% | No |
| ETSY251107C00090000 | 11/4 9:59 AM | 90.00 | 0.30 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1139 | 187.50% | No |
| ETSY251107C00091000 | 11/5 9:58 AM | 91.00 | 0.30 | 0 | 0.19 | 0.00 | 0.00% | 1 | 75 | 265.63% | No |
| ETSY251107C00092000 | 11/3 10:28 AM | 92.00 | 0.33 | 0 | 2.12 | 0.00 | 0.00% | 1 | 2 | 435.74% | No |
| ETSY251107C00093000 | 10/28 9:49 AM | 93.00 | 0.57 | 0 | 2.13 | 0.00 | 0.00% | 0 | 30 | 443.95% | No |
| ETSY251107C00094000 | 11/5 9:58 AM | 94.00 | 0.30 | 0 | 0.19 | 0.00 | 0.00% | 1 | 32 | 282.81% | No |
| ETSY251107C00095000 | 11/4 9:59 AM | 95.00 | 0.33 | 0 | 0.01 | 0.00 | 0.00% | 1 | 22 | 206.25% | No |
| ETSY251107C00100000 | 11/5 11:55 AM | 100.00 | 0.03 | 0 | 0.01 | 0.01 | 50.00% | 15 | 40 | 225.00% | No |
| ETSY251107C00105000 | 11/4 10:01 AM | 105.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 1 | 3 | 250.00% | No |
| ETSY251107C00110000 | 10/13 9:30 AM | 110.00 | 0.33 | 0 | 0.01 | 0.00 | 0.00% | 1 | 5 | 262.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251107P00040000 | 10/30 2:41 PM | 40.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 0 | 2 | 209.38% | No |
| ETSY251107P00050000 | 11/4 3:29 PM | 50.00 | 0.02 | 0 | 0.58 | 0.00 | 0.00% | 30 | 40 | 183.98% | No |
| ETSY251107P00051000 | 11/3 10:01 AM | 51.00 | 0.19 | 0 | 0.1 | 0.00 | 0.00% | 1 | 6 | 117.19% | No |
| ETSY251107P00052000 | 11/3 10:01 AM | 52.00 | 0.30 | 0 | 0.45 | 0.00 | 0.00% | 1 | 12 | 143.95% | No |
| ETSY251107P00053000 | 11/4 11:26 AM | 53.00 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 24 | 23 | 149.22% | No |
| ETSY251107P00054000 | 11/4 1:01 PM | 54.00 | 0.12 | 0.01 | 0.17 | 0.00 | 0.00% | 81 | 232 | 92.58% | No |
| ETSY251107P00055000 | 11/5 12:47 PM | 55.00 | 0.05 | 0.03 | 0.27 | -0.19 | -79.17% | 38 | 257 | 90.23% | No |
| ETSY251107P00056000 | 11/5 3:30 PM | 56.00 | 0.08 | 0.08 | 0.1 | -0.27 | -77.14% | 159 | 490 | 67.58% | No |
| ETSY251107P00057000 | 11/5 12:43 PM | 57.00 | 0.21 | 0.1 | 0.24 | -0.40 | -65.57% | 10 | 92 | 64.84% | No |
| ETSY251107P00058000 | 11/5 2:11 PM | 58.00 | 0.37 | 0.26 | 0.4 | -0.45 | -54.88% | 94 | 77 | 64.06% | No |
| ETSY251107P00059000 | 11/5 3:52 PM | 59.00 | 0.52 | 0.52 | 0.68 | -0.93 | -64.14% | 45 | 95 | 63.97% | No |
| ETSY251107P00060000 | 11/5 3:11 PM | 60.00 | 1.06 | 0.89 | 1.08 | -0.94 | -47.00% | 139 | 484 | 63.09% | No |
| ETSY251107P00061000 | 11/5 2:11 PM | 61.00 | 1.73 | 1.39 | 1.65 | -0.83 | -32.42% | 20 | 161 | 62.70% | Yes |
| ETSY251107P00062000 | 11/5 1:20 PM | 62.00 | 2.07 | 2 | 2.37 | -1.86 | -47.33% | 3 | 368 | 62.11% | Yes |
| ETSY251107P00063000 | 11/5 1:29 PM | 63.00 | 2.86 | 2.74 | 3.3 | -1.91 | -40.04% | 41 | 202 | 66.02% | Yes |
| ETSY251107P00064000 | 11/4 3:48 PM | 64.00 | 5.61 | 3.15 | 4.4 | 0.00 | 0.00% | 31 | 158 | 50.78% | Yes |
| ETSY251107P00065000 | 11/5 10:03 AM | 65.00 | 4.84 | 3.8 | 5.55 | -1.79 | -27.00% | 4 | 295 | 136.13% | Yes |
| ETSY251107P00066000 | 11/5 1:16 PM | 66.00 | 6.08 | 5.2 | 6.95 | -1.42 | -18.93% | 1 | 139 | 111.13% | Yes |
| ETSY251107P00067000 | 11/5 11:31 AM | 67.00 | 8.00 | 5.75 | 8.55 | -0.40 | -4.76% | 2 | 151 | 130.86% | Yes |
| ETSY251107P00068000 | 11/4 12:00 PM | 68.00 | 9.42 | 7.1 | 9.35 | 0.00 | 0.00% | 3 | 51 | 150.39% | Yes |
| ETSY251107P00069000 | 11/3 3:51 PM | 69.00 | 7.96 | 7.95 | 10.35 | 0.00 | 0.00% | 4 | 18 | 154.49% | Yes |
| ETSY251107P00070000 | 11/4 2:41 PM | 70.00 | 11.90 | 8.95 | 11.35 | 0.00 | 0.00% | 3 | 251 | 165.82% | Yes |
| ETSY251107P00071000 | 11/4 10:09 AM | 71.00 | 11.42 | 10.15 | 12.35 | 0.00 | 0.00% | 1 | 24 | 187.50% | Yes |
| ETSY251107P00072000 | 11/4 9:40 AM | 72.00 | 12.11 | 10.85 | 13.35 | 0.00 | 0.00% | 3 | 22 | 181.05% | Yes |
| ETSY251107P00073000 | 11/4 9:45 AM | 73.00 | 13.91 | 11.8 | 14.35 | 0.00 | 0.00% | 6 | 12 | 187.89% | Yes |
| ETSY251107P00074000 | 11/4 12:32 PM | 74.00 | 15.65 | 12.8 | 15.35 | 0.00 | 0.00% | 4 | 25 | 197.46% | Yes |
| ETSY251107P00075000 | 10/30 3:56 PM | 75.00 | 12.98 | 13.8 | 16.35 | 0.00 | 0.00% | 1 | 4 | 206.84% | Yes |
| ETSY251107P00076000 | 11/3 3:20 PM | 76.00 | 14.70 | 14.8 | 17.4 | 0.00 | 0.00% | 60 | 0 | 219.53% | Yes |
| ETSY251107P00077000 | 11/4 9:31 AM | 77.00 | 17.50 | 15.9 | 18.35 | 0.00 | 0.00% | 2 | 3 | 232.03% | Yes |
| ETSY251107P00078000 | 10/30 10:55 AM | 78.00 | 14.90 | 16.8 | 19.35 | 0.00 | 0.00% | 1 | 2 | 233.59% | Yes |
| ETSY251107P00079000 | 10/28 11:10 AM | 79.00 | 6.80 | 17.8 | 20.35 | 0.00 | 0.00% | 0 | 5 | 242.19% | Yes |
| ETSY251107P00080000 | 10/29 9:51 AM | 80.00 | 10.72 | 18.8 | 21.35 | 0.00 | 0.00% | 1 | 3 | 250.78% | Yes |
| ETSY251107P00081000 | 10/24 3:32 PM | 81.00 | 9.40 | 19.8 | 22.35 | 0.00 | 0.00% | 1 | 0 | 258.98% | Yes |
| ETSY251107P00085000 | 10/27 12:52 PM | 85.00 | 10.84 | 23.8 | 26.35 | 0.00 | 0.00% | 0 | 0 | 290.04% | Yes |
| ETSY251107P00088000 | 10/21 11:29 AM | 88.00 | 16.65 | 26.8 | 29.35 | 0.00 | 0.00% | 0 | 2 | 312.11% | Yes |
| ETSY251107P00090000 | 10/21 12:11 PM | 90.00 | 18.05 | 28.85 | 31.35 | 0.00 | 0.00% | 0 | 0 | 330.47% | Yes |
| ETSY251107P00093000 | 10/21 11:31 AM | 93.00 | 21.20 | 31.85 | 34.35 | 0.00 | 0.00% | 0 | 3 | 350.78% | Yes |
| ETSY251107P00094000 | 10/21 11:31 AM | 94.00 | 22.15 | 32.85 | 35.35 | 0.00 | 0.00% | 0 | 7 | 357.42% | Yes |
| ETSY251107P00099000 | 10/29 9:32 AM | 99.00 | 26.45 | 36.7 | 39.95 | 0.00 | 0.00% | 1 | 1 | 505.47% | Yes |
