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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251121C00030000 | 6/2 9:34 AM | 30.00 | 28.00 | 23.9 | 24.25 | 0.00 | 0.00% | 120 | 0 | 0.00% | Yes |
| ETSY251121C00035000 | 9/29 2:39 PM | 35.00 | 38.30 | 29.75 | 32.55 | 0.00 | 0.00% | 1 | 7 | 405.81% | Yes |
| ETSY251121C00040000 | 10/29 3:58 PM | 40.00 | 25.75 | 18.75 | 21.25 | 0.00 | 0.00% | 24 | 645 | 165.14% | Yes |
| ETSY251121C00045000 | 10/29 3:56 PM | 45.00 | 21.40 | 13.8 | 16.3 | 0.00 | 0.00% | 23 | 933 | 130.08% | Yes |
| ETSY251121C00050000 | 11/4 2:31 PM | 50.00 | 8.55 | 8.8 | 11.2 | 0.00 | 0.00% | 22 | 1098 | 91.70% | Yes |
| ETSY251121C00055000 | 11/5 3:48 PM | 55.00 | 6.21 | 5.35 | 6.55 | 1.21 | 24.20% | 3 | 1322 | 51.12% | Yes |
| ETSY251121C00059000 | 11/5 3:40 PM | 59.00 | 3.57 | 3.3 | 3.5 | 1.53 | 75.00% | 69 | 45 | 54.47% | Yes |
| ETSY251121C00060000 | 11/5 3:59 PM | 60.00 | 2.85 | 2.81 | 2.92 | 0.93 | 48.44% | 408 | 953 | 54.22% | Yes |
| ETSY251121C00061000 | 11/5 3:56 PM | 61.00 | 2.41 | 2.36 | 2.53 | 0.94 | 63.95% | 90 | 95 | 55.13% | No |
| ETSY251121C00062000 | 11/5 3:53 PM | 62.00 | 2.06 | 1.94 | 2.14 | 0.79 | 62.20% | 6 | 41 | 55.18% | No |
| ETSY251121C00063000 | 11/5 3:27 PM | 63.00 | 1.68 | 1.59 | 1.78 | 0.73 | 76.84% | 15 | 63 | 55.20% | No |
| ETSY251121C00064000 | 11/5 12:45 PM | 64.00 | 1.29 | 1.29 | 1.47 | 0.50 | 63.29% | 12 | 112 | 55.23% | No |
| ETSY251121C00065000 | 11/5 3:45 PM | 65.00 | 1.15 | 1.04 | 1.19 | 0.49 | 74.24% | 478 | 1090 | 55.13% | No |
| ETSY251121C00066000 | 11/5 9:34 AM | 66.00 | 0.51 | 0.82 | 0.97 | 0.02 | 4.08% | 5 | 259 | 55.08% | No |
| ETSY251121C00067000 | 11/5 2:31 PM | 67.00 | 0.69 | 0.67 | 0.79 | 0.30 | 76.92% | 10 | 109 | 55.57% | No |
| ETSY251121C00068000 | 11/5 3:46 PM | 68.00 | 0.63 | 0.57 | 0.65 | 0.21 | 50.00% | 8 | 154 | 56.54% | No |
| ETSY251121C00069000 | 11/4 3:24 PM | 69.00 | 0.21 | 0.46 | 0.62 | 0.00 | 0.00% | 1 | 154 | 58.59% | No |
| ETSY251121C00070000 | 11/5 3:45 PM | 70.00 | 0.35 | 0.36 | 0.53 | 0.15 | 75.00% | 19 | 3324 | 59.18% | No |
| ETSY251121C00071000 | 11/5 11:04 AM | 71.00 | 0.21 | 0.26 | 0.46 | -0.11 | -34.38% | 25 | 35 | 59.47% | No |
| ETSY251121C00072000 | 11/5 1:58 PM | 72.00 | 0.19 | 0.23 | 0.28 | -0.08 | -29.63% | 1 | 118 | 58.01% | No |
| ETSY251121C00073000 | 11/5 1:59 PM | 73.00 | 0.21 | 0.19 | 0.24 | -0.02 | -8.70% | 1 | 291 | 59.08% | No |
| ETSY251121C00074000 | 10/31 10:47 AM | 74.00 | 0.40 | 0.15 | 0.26 | 0.00 | 0.00% | 5 | 253 | 61.62% | No |
| ETSY251121C00075000 | 11/5 1:53 PM | 75.00 | 0.14 | 0 | 0.66 | 0.06 | 75.00% | 5 | 1499 | 71.88% | No |
| ETSY251121C00076000 | 11/3 9:30 AM | 76.00 | 0.15 | 0 | 0.55 | 0.00 | 0.00% | 1 | 77 | 72.07% | No |
| ETSY251121C00077000 | 10/29 12:40 PM | 77.00 | 1.31 | 0 | 0.74 | 0.00 | 0.00% | 42 | 203 | 80.27% | No |
| ETSY251121C00078000 | 10/31 10:40 AM | 78.00 | 0.23 | 0 | 2.18 | 0.00 | 0.00% | 1 | 60 | 111.67% | No |
| ETSY251121C00079000 | 10/31 10:10 AM | 79.00 | 0.20 | 0 | 2.17 | 0.00 | 0.00% | 2 | 36 | 115.04% | No |
| ETSY251121C00080000 | 11/5 1:10 PM | 80.00 | 0.06 | 0 | 0.3 | 0.01 | 20.00% | 55 | 1127 | 74.61% | No |
| ETSY251121C00081000 | 11/3 1:43 PM | 81.00 | 0.09 | 0 | 2.16 | 0.00 | 0.00% | 1 | 45 | 121.73% | No |
| ETSY251121C00082000 | 10/31 1:28 PM | 82.00 | 0.15 | 0 | 0.11 | 0.00 | 0.00% | 1 | 83 | 67.97% | No |
| ETSY251121C00085000 | 11/5 2:08 PM | 85.00 | 0.03 | 0.01 | 0.25 | 0.00 | 0.00% | 13 | 434 | 85.16% | No |
| ETSY251121C00090000 | 11/4 9:37 AM | 90.00 | 0.01 | 0 | 0.09 | 0.00 | 0.00% | 1 | 1753 | 82.81% | No |
| ETSY251121C00095000 | 11/5 10:00 AM | 95.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 717 | 85.94% | No |
| ETSY251121C00100000 | 11/5 10:55 AM | 100.00 | 0.04 | 0 | 0.07 | -0.01 | -20.00% | 2 | 471 | 97.66% | No |
| ETSY251121C00105000 | 11/3 12:25 PM | 105.00 | 0.04 | 0 | 2.14 | 0.00 | 0.00% | 1 | 11 | 186.43% | No |
| ETSY251121C00110000 | 11/4 2:22 PM | 110.00 | 0.04 | 0 | 0.13 | 0.00 | 0.00% | 1 | 14 | 122.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251121P00025000 | 11/5 9:30 AM | 25.00 | 0.01 | 0 | 0.02 | -0.02 | -66.67% | 31 | 5566 | 150.00% | No |
| ETSY251121P00030000 | 10/1 1:07 PM | 30.00 | 0.08 | 0 | 0.06 | 0.00 | 0.00% | 19 | 37 | 137.50% | No |
| ETSY251121P00035000 | 10/30 10:38 AM | 35.00 | 0.04 | 0 | 1 | 0.00 | 0.00% | 10 | 166 | 174.61% | No |
| ETSY251121P00040000 | 11/5 12:04 PM | 40.00 | 0.04 | 0 | 0.2 | 0.01 | 33.33% | 3 | 353 | 100.39% | No |
| ETSY251121P00045000 | 11/5 2:54 PM | 45.00 | 0.02 | 0.01 | 0.2 | -0.06 | -75.00% | 7 | 669 | 75.78% | No |
| ETSY251121P00050000 | 11/5 3:32 PM | 50.00 | 0.13 | 0.09 | 0.18 | -0.06 | -31.58% | 19 | 1635 | 54.69% | No |
| ETSY251121P00055000 | 11/5 3:59 PM | 55.00 | 0.67 | 0.64 | 0.73 | -0.48 | -41.74% | 192 | 3227 | 51.56% | No |
| ETSY251121P00058000 | 11/5 3:59 PM | 58.00 | 1.54 | 1.52 | 1.64 | -0.65 | -29.68% | 24 | 270 | 51.86% | No |
| ETSY251121P00059000 | 11/5 2:45 PM | 59.00 | 1.87 | 1.85 | 2.05 | -0.84 | -31.00% | 27 | 328 | 50.98% | No |
| ETSY251121P00060000 | 11/5 3:52 PM | 60.00 | 2.40 | 2.32 | 2.53 | -1.06 | -30.64% | 83 | 2629 | 51.03% | No |
| ETSY251121P00061000 | 11/5 2:10 PM | 61.00 | 3.10 | 2.87 | 3.1 | -0.80 | -20.51% | 10 | 352 | 51.54% | Yes |
| ETSY251121P00062000 | 11/5 1:20 PM | 62.00 | 3.43 | 3.45 | 3.7 | -1.47 | -30.00% | 1 | 323 | 51.47% | Yes |
| ETSY251121P00063000 | 11/4 1:30 PM | 63.00 | 5.71 | 4.1 | 4.3 | 0.00 | 0.00% | 8 | 119 | 50.88% | Yes |
| ETSY251121P00064000 | 11/4 3:48 PM | 64.00 | 6.31 | 4.65 | 5.25 | 0.00 | 0.00% | 10 | 224 | 51.90% | Yes |
| ETSY251121P00065000 | 11/5 11:03 AM | 65.00 | 6.34 | 5.55 | 6 | -0.76 | -10.70% | 16 | 5026 | 53.66% | Yes |
| ETSY251121P00066000 | 10/31 3:30 PM | 66.00 | 5.26 | 6.1 | 6.8 | 0.00 | 0.00% | 8 | 183 | 50.68% | Yes |
| ETSY251121P00067000 | 11/5 11:31 AM | 67.00 | 8.45 | 5.8 | 8.5 | 1.32 | 18.51% | 1 | 47 | 81.79% | Yes |
| ETSY251121P00068000 | 10/31 10:46 AM | 68.00 | 6.45 | 7.65 | 9.9 | 0.00 | 0.00% | 1 | 340 | 69.29% | Yes |
| ETSY251121P00069000 | 11/4 9:57 AM | 69.00 | 9.85 | 8.35 | 10.7 | 0.00 | 0.00% | 1 | 27 | 66.94% | Yes |
| ETSY251121P00070000 | 11/5 3:13 PM | 70.00 | 10.00 | 8 | 11.45 | -1.63 | -14.02% | 27 | 2481 | 96.09% | Yes |
| ETSY251121P00071000 | 10/29 2:35 PM | 71.00 | 5.85 | 9.7 | 12.15 | 0.00 | 0.00% | 37 | 76 | 51.95% | Yes |
| ETSY251121P00072000 | 10/30 10:50 AM | 72.00 | 9.75 | 10.9 | 13.55 | 0.00 | 0.00% | 5 | 150 | 69.14% | Yes |
| ETSY251121P00073000 | 10/29 12:09 PM | 73.00 | 6.55 | 11.9 | 14.55 | 0.00 | 0.00% | 31 | 485 | 72.85% | Yes |
| ETSY251121P00074000 | 10/31 2:55 PM | 74.00 | 12.00 | 11.75 | 15 | 0.00 | 0.00% | 1 | 49 | 102.10% | Yes |
| ETSY251121P00075000 | 11/4 2:34 PM | 75.00 | 16.75 | 14.2 | 16.45 | 0.00 | 0.00% | 1 | 3725 | 83.98% | Yes |
| ETSY251121P00076000 | 10/28 12:15 PM | 76.00 | 6.15 | 14.35 | 17.4 | 0.00 | 0.00% | 0 | 49 | 64.06% | Yes |
| ETSY251121P00077000 | 10/29 9:32 AM | 77.00 | 6.80 | 15.5 | 18.5 | 0.00 | 0.00% | 1 | 35 | 75.39% | Yes |
| ETSY251121P00078000 | 10/27 10:44 AM | 78.00 | 6.65 | 15.7 | 19.6 | 0.00 | 0.00% | 6 | 4 | 134.67% | Yes |
| ETSY251121P00079000 | 10/28 12:30 PM | 79.00 | 8.20 | 17.85 | 20.3 | 0.00 | 0.00% | 89 | 89 | 85.64% | Yes |
| ETSY251121P00080000 | 10/29 3:56 PM | 80.00 | 13.28 | 18.85 | 21.3 | 0.00 | 0.00% | 166 | 1 | 88.67% | Yes |
| ETSY251121P00081000 | 10/29 10:15 AM | 81.00 | 13.50 | 19.85 | 22.3 | 0.00 | 0.00% | 2 | 0 | 91.50% | Yes |
| ETSY251121P00085000 | 10/28 1:55 PM | 85.00 | 12.65 | 23.75 | 26.3 | 0.00 | 0.00% | 5 | 0 | 99.41% | Yes |
| ETSY251121P00090000 | 11/3 9:38 AM | 90.00 | 29.30 | 28 | 31.55 | 0.00 | 0.00% | 1 | 0 | 85.16% | Yes |
| ETSY251121P00095000 | 10/22 9:31 AM | 95.00 | 23.45 | 32.7 | 36.6 | 0.00 | 0.00% | 1 | 0 | 190.33% | Yes |
