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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251128C00059000 | 11/5 1:19 PM | 59.00 | 3.85 | 3.65 | 3.9 | 1.44 | 59.75% | 2 | 52 | 51.81% | Yes |
| ETSY251128C00060000 | 11/5 2:01 PM | 60.00 | 3.03 | 3.15 | 3.4 | 0.68 | 28.94% | 12 | 8 | 52.05% | Yes |
| ETSY251128C00061000 | 11/5 11:33 AM | 61.00 | 2.45 | 2.72 | 2.91 | -12.15 | -83.22% | 3 | 1 | 52.10% | No |
| ETSY251128C00062000 | 11/5 3:45 PM | 62.00 | 2.58 | 2.31 | 2.5 | -0.42 | -14.00% | 15 | 21 | 52.15% | No |
| ETSY251128C00063000 | 11/5 3:59 PM | 63.00 | 1.96 | 1.95 | 2.12 | 0.61 | 45.19% | 2 | 31 | 52.10% | No |
| ETSY251128C00064000 | 11/4 10:23 AM | 64.00 | 1.12 | 1.62 | 1.8 | 0.00 | 0.00% | 5 | 12 | 52.05% | No |
| ETSY251128C00065000 | 11/5 3:58 PM | 65.00 | 1.38 | 1.34 | 1.51 | 0.55 | 66.27% | 87 | 15 | 51.95% | No |
| ETSY251128C00066000 | 11/4 1:40 PM | 66.00 | 0.64 | 1.09 | 1.26 | 0.00 | 0.00% | 1 | 3 | 51.76% | No |
| ETSY251128C00067000 | 11/3 9:30 AM | 67.00 | 1.17 | 0.92 | 1.06 | 0.00 | 0.00% | 1 | 12 | 52.25% | No |
| ETSY251128C00068000 | 11/4 1:20 PM | 68.00 | 0.40 | 0.74 | 0.88 | 0.00 | 0.00% | 2 | 189 | 52.15% | No |
| ETSY251128C00069000 | 11/5 9:57 AM | 69.00 | 0.67 | 0.62 | 0.73 | -0.01 | -1.47% | 6 | 14 | 52.54% | No |
| ETSY251128C00070000 | 11/5 12:39 PM | 70.00 | 0.50 | 0.42 | 0.77 | -0.08 | -13.79% | 2 | 30 | 53.86% | No |
| ETSY251128C00071000 | 11/3 10:42 AM | 71.00 | 0.59 | 0.35 | 0.51 | 0.00 | 0.00% | 1 | 4 | 52.05% | No |
| ETSY251128C00072000 | 11/3 10:42 AM | 72.00 | 0.44 | 0.13 | 0.63 | 0.00 | 0.00% | 1 | 7 | 53.42% | No |
| ETSY251128C00073000 | 11/3 12:51 PM | 73.00 | 0.47 | 0.1 | 0.37 | 0.00 | 0.00% | 1 | 76 | 50.24% | No |
| ETSY251128C00074000 | 11/5 12:16 PM | 74.00 | 0.20 | 0.04 | 0.49 | -1.90 | -90.48% | 5 | 7 | 54.40% | No |
| ETSY251128C00075000 | 11/3 10:53 AM | 75.00 | 0.26 | 0.07 | 0.27 | 0.00 | 0.00% | 10 | 10 | 51.95% | No |
| ETSY251128C00076000 | 10/31 10:06 AM | 76.00 | 0.33 | 0.12 | 0.36 | 0.00 | 0.00% | 26 | 28 | 58.40% | No |
| ETSY251128C00077000 | 11/3 10:13 AM | 77.00 | 0.21 | 0 | 0.76 | 0.00 | 0.00% | 2 | 31 | 67.38% | No |
| ETSY251128C00078000 | 10/31 9:53 AM | 78.00 | 0.31 | 0 | 2.22 | 0.00 | 0.00% | 25 | 25 | 93.65% | No |
| ETSY251128C00079000 | 10/22 10:15 AM | 79.00 | 3.77 | 0 | 2.22 | 0.00 | 0.00% | 0 | 2 | 96.63% | No |
| ETSY251128C00080000 | 11/4 1:40 PM | 80.00 | 0.11 | 0 | 0.82 | 0.00 | 0.00% | 1 | 50 | 76.37% | No |
| ETSY251128C00081000 | 10/29 10:20 AM | 81.00 | 0.85 | 0 | 2.19 | 0.00 | 0.00% | 1 | 17 | 101.95% | No |
| ETSY251128C00082000 | 10/30 9:49 AM | 82.00 | 0.40 | 0 | 2.18 | 0.00 | 0.00% | 1 | 5 | 104.59% | No |
| ETSY251128C00084000 | 10/29 3:05 PM | 84.00 | 0.46 | 0 | 2.18 | 0.00 | 0.00% | 1 | 0 | 109.96% | No |
| ETSY251128C00085000 | 11/3 9:47 AM | 85.00 | 0.38 | 0 | 2.17 | 0.00 | 0.00% | 1 | 26 | 112.40% | No |
| ETSY251128C00090000 | 10/29 9:37 AM | 90.00 | 0.80 | 0 | 0.68 | 0.00 | 0.00% | 5 | 76 | 95.31% | No |
| ETSY251128C00095000 | 11/3 3:08 PM | 95.00 | 0.01 | 0 | 2.14 | 0.00 | 0.00% | 1 | 26 | 135.45% | No |
| ETSY251128C00100000 | 10/28 11:12 AM | 100.00 | 0.68 | 0 | 2.14 | 0.00 | 0.00% | 0 | 27 | 145.85% | No |
| ETSY251128C00105000 | 10/24 12:34 PM | 105.00 | 0.59 | 0 | 2.13 | 0.00 | 0.00% | 2 | 31 | 155.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251128P00040000 | 10/29 10:55 AM | 40.00 | 0.04 | 0 | 0.46 | 0.00 | 0.00% | 1 | 1 | 97.27% | No |
| ETSY251128P00050000 | 11/5 2:07 PM | 50.00 | 0.22 | 0.01 | 0.25 | -0.09 | -29.03% | 3 | 39 | 52.34% | No |
| ETSY251128P00055000 | 11/5 3:55 PM | 55.00 | 0.83 | 0.75 | 0.92 | -0.43 | -34.13% | 21 | 367 | 48.63% | No |
| ETSY251128P00057000 | 11/4 2:53 PM | 57.00 | 1.99 | 1.34 | 1.52 | 0.00 | 0.00% | 77 | 96 | 48.85% | No |
| ETSY251128P00058000 | 11/3 3:51 PM | 58.00 | 1.58 | 1.7 | 1.9 | 0.00 | 0.00% | 24 | 23 | 48.98% | No |
| ETSY251128P00059000 | 11/5 2:16 PM | 59.00 | 2.34 | 2.15 | 2.33 | 0.14 | 6.36% | 10 | 7 | 49.02% | No |
| ETSY251128P00060000 | 11/5 3:55 PM | 60.00 | 2.65 | 2.65 | 2.82 | 0.58 | 28.02% | 1 | 36 | 49.15% | No |
| ETSY251128P00061000 | 11/4 1:48 PM | 61.00 | 4.42 | 3.15 | 3.4 | 0.00 | 0.00% | 2 | 75 | 49.88% | Yes |
| ETSY251128P00062000 | 11/4 10:22 AM | 62.00 | 4.70 | 3.75 | 4 | 0.00 | 0.00% | 5 | 62 | 50.07% | Yes |
| ETSY251128P00063000 | 11/3 12:54 PM | 63.00 | 3.50 | 4.4 | 4.6 | 0.00 | 0.00% | 1 | 20 | 49.44% | Yes |
| ETSY251128P00064000 | 10/30 12:39 PM | 64.00 | 3.93 | 5.05 | 5.6 | 0.00 | 0.00% | 0 | 12 | 50.15% | Yes |
| ETSY251128P00065000 | 11/4 9:33 AM | 65.00 | 6.83 | 5.65 | 6.25 | 0.00 | 0.00% | 2 | 13 | 53.93% | Yes |
| ETSY251128P00066000 | 11/4 9:33 AM | 66.00 | 7.63 | 6.2 | 7.2 | 0.00 | 0.00% | 2 | 12 | 57.81% | Yes |
| ETSY251128P00068000 | 10/30 12:38 PM | 68.00 | 6.56 | 7.65 | 10.05 | 0.00 | 0.00% | 1 | 1 | 59.42% | Yes |
| ETSY251128P00070000 | 10/31 2:33 PM | 70.00 | 8.42 | 8.65 | 11.8 | 0.00 | 0.00% | 2 | 3 | 51.22% | Yes |
| ETSY251128P00071000 | 11/4 2:08 PM | 71.00 | 12.03 | 10.25 | 12.65 | 0.00 | 0.00% | 2 | 2 | 61.04% | Yes |
| ETSY251128P00072000 | 10/29 9:41 AM | 72.00 | 5.70 | 9.95 | 13.9 | 0.00 | 0.00% | 2 | 4 | 97.22% | Yes |
| ETSY251128P00074000 | 10/29 9:34 AM | 74.00 | 5.39 | 13.1 | 15.05 | 0.00 | 0.00% | 1 | 1 | 58.25% | Yes |
| ETSY251128P00075000 | 11/4 2:09 PM | 75.00 | 17.30 | 14.2 | 16 | 0.00 | 0.00% | 2 | 3 | 62.01% | Yes |
| ETSY251128P00080000 | 10/29 9:34 AM | 80.00 | 10.00 | 17.75 | 21.6 | 0.00 | 0.00% | 1 | 1 | 118.65% | Yes |
| ETSY251128P00086000 | 10/28 3:58 PM | 86.00 | 13.50 | 23.7 | 27.6 | 0.00 | 0.00% | 0 | 0 | 136.13% | Yes |
