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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251114C00045000 | 10/14 10:32 AM | 45.00 | 25.74 | 13.4 | 17.35 | 0.00 | 0.00% | 0 | 1 | 99.22% | Yes |
| ETSY251114C00050000 | 11/4 9:43 AM | 50.00 | 9.75 | 8.75 | 11.3 | 0.00 | 0.00% | 5 | 6 | 126.86% | Yes |
| ETSY251114C00055000 | 11/3 2:35 PM | 55.00 | 7.15 | 4.05 | 6.25 | 0.00 | 0.00% | 15 | 16 | 79.59% | Yes |
| ETSY251114C00061000 | 11/5 3:58 PM | 61.00 | 1.80 | 1.7 | 1.88 | 0.74 | 69.81% | 1504 | 30 | 56.10% | No |
| ETSY251114C00062000 | 11/5 3:38 PM | 62.00 | 1.50 | 1.29 | 1.58 | 0.71 | 89.87% | 203 | 56 | 57.13% | No |
| ETSY251114C00063000 | 11/5 3:54 PM | 63.00 | 1.16 | 1.01 | 1.29 | 0.66 | 132.00% | 178 | 121 | 58.40% | No |
| ETSY251114C00064000 | 11/5 3:41 PM | 64.00 | 0.95 | 0.73 | 1.03 | 0.50 | 111.11% | 73 | 51 | 58.40% | No |
| ETSY251114C00065000 | 11/5 3:51 PM | 65.00 | 0.67 | 0.57 | 0.75 | 0.40 | 148.15% | 25 | 97 | 58.30% | No |
| ETSY251114C00066000 | 11/5 3:46 PM | 66.00 | 0.49 | 0.38 | 0.58 | -0.38 | -43.68% | 2 | 75 | 57.91% | No |
| ETSY251114C00067000 | 11/5 12:41 PM | 67.00 | 0.31 | 0.23 | 0.49 | 0.17 | 121.43% | 28 | 122 | 58.40% | No |
| ETSY251114C00068000 | 11/5 3:46 PM | 68.00 | 0.28 | 0.2 | 0.37 | 0.18 | 180.00% | 3 | 175 | 59.86% | No |
| ETSY251114C00069000 | 11/5 11:16 AM | 69.00 | 0.24 | 0.1 | 0.32 | 0.14 | 140.00% | 1 | 91 | 60.25% | No |
| ETSY251114C00070000 | 11/4 12:21 PM | 70.00 | 0.06 | 0.06 | 0.23 | 0.00 | 0.00% | 6 | 108 | 59.86% | No |
| ETSY251114C00071000 | 10/30 9:41 AM | 71.00 | 0.30 | 0.04 | 0.23 | 0.00 | 0.00% | 1 | 11 | 63.28% | No |
| ETSY251114C00072000 | 11/5 10:05 AM | 72.00 | 0.06 | 0.03 | 0.56 | -0.29 | -82.86% | 8 | 101 | 80.08% | No |
| ETSY251114C00073000 | 10/31 1:46 PM | 73.00 | 0.16 | 0 | 2.18 | 0.00 | 0.00% | 5 | 34 | 123.34% | No |
| ETSY251114C00074000 | 10/30 3:56 PM | 74.00 | 0.22 | 0 | 0.05 | 0.00 | 0.00% | 8 | 52 | 57.81% | No |
| ETSY251114C00075000 | 10/30 2:13 PM | 75.00 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 13 | 55 | 75.20% | No |
| ETSY251114C00076000 | 10/30 2:13 PM | 76.00 | 0.10 | 0 | 2.17 | 0.00 | 0.00% | 7 | 94 | 138.87% | No |
| ETSY251114C00077000 | 10/30 12:37 PM | 77.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 1 | 12 | 143.36% | No |
| ETSY251114C00078000 | 11/3 3:26 PM | 78.00 | 0.20 | 0 | 2.15 | 0.00 | 0.00% | 14 | 63 | 148.24% | No |
| ETSY251114C00079000 | 10/30 9:48 AM | 79.00 | 0.55 | 0 | 2.15 | 0.00 | 0.00% | 1 | 282 | 152.93% | No |
| ETSY251114C00080000 | 10/31 11:20 AM | 80.00 | 0.19 | 0 | 2.1 | 0.00 | 0.00% | 3 | 40 | 156.45% | No |
| ETSY251114C00081000 | 10/28 2:06 PM | 81.00 | 2.50 | 0 | 2.14 | 0.00 | 0.00% | 2 | 139 | 161.87% | No |
| ETSY251114C00082000 | 10/29 10:34 AM | 82.00 | 0.35 | 0 | 2.14 | 0.00 | 0.00% | 10 | 20 | 166.31% | No |
| ETSY251114C00083000 | 10/22 11:15 AM | 83.00 | 2.19 | 0 | 2.14 | 0.00 | 0.00% | 22 | 68 | 170.61% | No |
| ETSY251114C00084000 | 10/30 10:08 AM | 84.00 | 0.13 | 0 | 2.14 | 0.00 | 0.00% | 20 | 55 | 174.80% | No |
| ETSY251114C00085000 | 10/29 9:38 AM | 85.00 | 0.56 | 0 | 2.14 | 0.00 | 0.00% | 2 | 141 | 179.00% | No |
| ETSY251114C00086000 | 10/27 12:29 PM | 86.00 | 1.82 | 0 | 2.14 | 0.00 | 0.00% | 0 | 16 | 183.11% | No |
| ETSY251114C00087000 | 10/29 11:01 AM | 87.00 | 0.25 | 0 | 1 | 0.00 | 0.00% | 15 | 15 | 154.69% | No |
| ETSY251114C00090000 | 10/29 9:39 AM | 90.00 | 0.38 | 0 | 2.14 | 0.00 | 0.00% | 1 | 107 | 198.63% | No |
| ETSY251114C00095000 | 10/3 12:49 PM | 95.00 | 2.00 | 0 | 1.01 | 0.00 | 0.00% | 20 | 20 | 181.64% | No |
| ETSY251114C00100000 | 10/29 9:41 AM | 100.00 | 0.08 | 0 | 2.14 | 0.00 | 0.00% | 3 | 38 | 233.11% | No |
| ETSY251114C00105000 | 10/29 9:42 AM | 105.00 | 0.08 | 0 | 2.13 | 0.00 | 0.00% | 3 | 32 | 248.24% | No |
| ETSY251114C00110000 | 10/29 9:41 AM | 110.00 | 0.05 | 0 | 0.03 | 0.00 | 0.00% | 1 | 1 | 139.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251114P00040000 | 11/4 9:30 AM | 40.00 | 0.02 | 0 | 0.59 | 0.00 | 0.00% | 3 | 3503 | 163.67% | No |
| ETSY251114P00050000 | 11/4 3:49 PM | 50.00 | 0.29 | 0 | 0.75 | 0.00 | 0.00% | 7 | 96 | 92.68% | No |
| ETSY251114P00055000 | 11/5 3:21 PM | 55.00 | 0.32 | 0.22 | 0.49 | -0.32 | -50.00% | 52 | 69 | 54.40% | No |
| ETSY251114P00057000 | 11/5 1:09 PM | 57.00 | 0.77 | 0.61 | 0.93 | -0.59 | -43.38% | 4 | 33 | 54.35% | No |
| ETSY251114P00058000 | 11/5 3:36 PM | 58.00 | 1.08 | 0.92 | 1.2 | -0.60 | -35.71% | 4 | 153 | 53.91% | No |
| ETSY251114P00059000 | 11/5 12:27 PM | 59.00 | 1.56 | 1.28 | 1.66 | -0.61 | -28.11% | 54 | 134 | 54.79% | No |
| ETSY251114P00060000 | 11/5 3:57 PM | 60.00 | 1.97 | 1.74 | 2.2 | -1.23 | -38.44% | 111 | 260 | 55.96% | No |
| ETSY251114P00061000 | 11/5 2:11 PM | 61.00 | 2.56 | 2.29 | 2.64 | -0.69 | -21.23% | 30 | 23 | 54.93% | Yes |
| ETSY251114P00062000 | 11/5 1:29 PM | 62.00 | 2.88 | 2.91 | 3.3 | -1.27 | -30.60% | 12 | 242 | 55.76% | Yes |
| ETSY251114P00063000 | 11/5 1:28 PM | 63.00 | 3.58 | 3.4 | 4.1 | 0.58 | 19.33% | 15 | 82 | 54.88% | Yes |
| ETSY251114P00064000 | 11/5 10:03 AM | 64.00 | 5.78 | 4.15 | 4.75 | -0.15 | -2.53% | 2 | 195 | 53.52% | Yes |
| ETSY251114P00065000 | 11/5 11:19 AM | 65.00 | 5.30 | 4.9 | 5.55 | -1.79 | -25.25% | 4 | 62 | 52.54% | Yes |
| ETSY251114P00066000 | 11/5 1:16 PM | 66.00 | 6.39 | 5.6 | 6.8 | -1.26 | -16.47% | 11 | 95 | 57.91% | Yes |
| ETSY251114P00067000 | 11/5 11:19 AM | 67.00 | 8.29 | 6.4 | 7.85 | -0.21 | -2.47% | 5 | 101 | 60.55% | Yes |
| ETSY251114P00068000 | 11/5 1:10 PM | 68.00 | 7.60 | 7.25 | 8.85 | -1.26 | -14.22% | 2 | 197 | 62.40% | Yes |
| ETSY251114P00069000 | 11/5 1:10 PM | 69.00 | 8.59 | 7.2 | 10.8 | -1.41 | -14.10% | 3 | 54 | 64.75% | Yes |
| ETSY251114P00070000 | 11/5 1:11 PM | 70.00 | 9.50 | 8.5 | 11.7 | 1.57 | 19.80% | 1 | 75 | 75.49% | Yes |
| ETSY251114P00071000 | 11/5 1:11 PM | 71.00 | 10.49 | 9.95 | 12.25 | -1.79 | -14.58% | 1 | 116 | 80.47% | Yes |
| ETSY251114P00072000 | 11/5 3:59 PM | 72.00 | 12.28 | 10.9 | 13.65 | -0.52 | -4.06% | 549 | 16 | 94.73% | Yes |
| ETSY251114P00073000 | 11/5 3:59 PM | 73.00 | 13.27 | 11.9 | 14.65 | -0.34 | -2.50% | 549 | 19 | 99.71% | Yes |
| ETSY251114P00074000 | 11/5 11:51 AM | 74.00 | 14.09 | 12.3 | 15.65 | 3.59 | 34.19% | 1 | 2 | 86.13% | Yes |
| ETSY251114P00075000 | 10/29 3:08 PM | 75.00 | 9.00 | 13.85 | 16.35 | 0.00 | 0.00% | 19 | 15 | 99.12% | Yes |
| ETSY251114P00076000 | 10/29 9:42 AM | 76.00 | 7.50 | 13.7 | 17.6 | 0.00 | 0.00% | 1 | 1 | 168.85% | Yes |
| ETSY251114P00077000 | 10/27 12:38 PM | 77.00 | 5.55 | 14.85 | 18.6 | 0.00 | 0.00% | 9 | 7 | 56.25% | Yes |
| ETSY251114P00078000 | 10/27 10:46 AM | 78.00 | 6.35 | 16.5 | 19.6 | 0.00 | 0.00% | 3 | 0 | 108.40% | Yes |
| ETSY251114P00079000 | 10/22 1:10 PM | 79.00 | 9.60 | 17.3 | 20.6 | 0.00 | 0.00% | 0 | 0 | 104.10% | Yes |
| ETSY251114P00080000 | 10/27 12:55 PM | 80.00 | 7.45 | 18.5 | 21.6 | 0.00 | 0.00% | 0 | 2 | 116.21% | Yes |
| ETSY251114P00081000 | 10/30 3:37 PM | 81.00 | 18.23 | 19.85 | 22.6 | 0.00 | 0.00% | 10 | 7 | 132.32% | Yes |
| ETSY251114P00082000 | 10/22 1:16 PM | 82.00 | 12.20 | 20.3 | 23.6 | 0.00 | 0.00% | 0 | 0 | 115.04% | Yes |
| ETSY251114P00083000 | 10/30 3:35 PM | 83.00 | 20.31 | 20.7 | 24.6 | 0.00 | 0.00% | 0 | 10 | 204.10% | Yes |
| ETSY251114P00085000 | 10/10 11:01 AM | 85.00 | 15.75 | 23.4 | 26.6 | 0.00 | 0.00% | 0 | 0 | 130.27% | Yes |
