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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251205C00050000 | 10/29 12:28 PM | 50.00 | 19.45 | 9.15 | 11.4 | 0.00 | 0.00% | 1 | 1 | 71.92% | Yes |
| ETSY251205C00056000 | 10/31 9:51 AM | 56.00 | 7.46 | 4.9 | 7.25 | 0.00 | 0.00% | 1 | 1 | 53.15% | Yes |
| ETSY251205C00061000 | 10/31 3:59 PM | 61.00 | 4.70 | 2.41 | 3.9 | 0.00 | 0.00% | 1 | 1 | 50.56% | No |
| ETSY251205C00062000 | 11/5 3:45 PM | 62.00 | 3.04 | 0.77 | 4.65 | 0.61 | 25.10% | 11 | 3 | 50.15% | No |
| ETSY251205C00063000 | 11/5 3:06 PM | 63.00 | 2.37 | 0.5 | 4.25 | 0.63 | 36.21% | 2 | 68 | 50.71% | No |
| ETSY251205C00065000 | 11/3 10:45 AM | 65.00 | 1.91 | 0.47 | 3.55 | 0.00 | 0.00% | 2 | 2 | 54.88% | No |
| ETSY251205C00066000 | 11/4 11:08 AM | 66.00 | 0.95 | 0.52 | 1.85 | 0.00 | 0.00% | 2 | 3 | 56.74% | No |
| ETSY251205C00067000 | 11/3 10:46 AM | 67.00 | 1.59 | 0.11 | 1.73 | 0.00 | 0.00% | 2 | 10 | 58.86% | No |
| ETSY251205C00068000 | 10/30 1:50 PM | 68.00 | 2.01 | 0.85 | 1.37 | 0.00 | 0.00% | 21 | 42 | 51.66% | No |
| ETSY251205C00070000 | 11/5 1:38 PM | 70.00 | 0.75 | 0.42 | 1.59 | -0.50 | -40.00% | 7 | 22 | 56.37% | No |
| ETSY251205C00072000 | 11/4 11:16 AM | 72.00 | 0.48 | 0 | 0.8 | 0.00 | 0.00% | 1 | 27 | 58.06% | No |
| ETSY251205C00073000 | 10/29 11:04 AM | 73.00 | 3.50 | 0.05 | 2.49 | 0.00 | 0.00% | 1 | 1 | 71.34% | No |
| ETSY251205C00074000 | 11/3 1:04 PM | 74.00 | 0.64 | 0 | 2.44 | 0.00 | 0.00% | 1 | 1 | 73.29% | No |
| ETSY251205C00075000 | 11/4 11:16 AM | 75.00 | 0.22 | 0 | 0.95 | 0.00 | 0.00% | 26 | 32 | 57.42% | No |
| ETSY251205C00076000 | 10/29 12:18 PM | 76.00 | 1.70 | 0 | 2.4 | 0.00 | 0.00% | 1 | 1 | 78.61% | No |
| ETSY251205C00077000 | 10/29 9:54 AM | 77.00 | 1.93 | 0 | 2.37 | 0.00 | 0.00% | 3 | 8 | 81.05% | No |
| ETSY251205C00078000 | 10/27 12:38 PM | 78.00 | 4.10 | 0 | 2.34 | 0.00 | 0.00% | 0 | 41 | 83.40% | No |
| ETSY251205C00080000 | 11/3 10:31 AM | 80.00 | 0.39 | 0 | 1.22 | 0.00 | 0.00% | 1 | 3 | 73.63% | No |
| ETSY251205C00082000 | 10/29 9:30 AM | 82.00 | 2.15 | 0 | 2.26 | 0.00 | 0.00% | 2 | 3 | 92.58% | No |
| ETSY251205C00085000 | 10/28 12:55 PM | 85.00 | 2.15 | 0 | 2.24 | 0.00 | 0.00% | 0 | 5 | 99.32% | No |
| ETSY251205C00087000 | 10/31 9:50 AM | 87.00 | 0.38 | 0 | 2.23 | 0.00 | 0.00% | 5 | 3 | 103.61% | No |
| ETSY251205C00090000 | 10/28 2:42 PM | 90.00 | 1.60 | 0 | 0.45 | 0.00 | 0.00% | 0 | 7 | 77.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251205P00045000 | 11/4 3:21 PM | 45.00 | 0.12 | 0 | 0.75 | 0.00 | 0.00% | 2 | 3 | 71.78% | No |
| ETSY251205P00050000 | 11/5 11:35 AM | 50.00 | 0.37 | 0.01 | 0.55 | -0.14 | -27.45% | 4 | 47 | 56.64% | No |
| ETSY251205P00056000 | 11/5 3:41 PM | 56.00 | 1.85 | 1.26 | 2.08 | 0.69 | 59.48% | 5 | 2 | 51.03% | No |
| ETSY251205P00059000 | 11/4 10:56 AM | 59.00 | 3.50 | 2.3 | 3.95 | 0.00 | 0.00% | 1 | 6 | 54.74% | No |
| ETSY251205P00060000 | 11/4 11:02 AM | 60.00 | 4.00 | 2.8 | 4.95 | 0.00 | 0.00% | 1 | 12 | 58.42% | No |
| ETSY251205P00061000 | 10/31 10:34 AM | 61.00 | 2.77 | 2.75 | 5.6 | 0.00 | 0.00% | 1 | 1 | 54.91% | Yes |
| ETSY251205P00062000 | 10/29 3:56 PM | 62.00 | 2.20 | 3.3 | 6.15 | 0.00 | 0.00% | 4 | 4 | 54.44% | Yes |
| ETSY251205P00063000 | 11/4 1:24 PM | 63.00 | 6.15 | 3.45 | 6.65 | 0.00 | 0.00% | 2 | 15 | 50.05% | Yes |
| ETSY251205P00064000 | 10/31 10:04 AM | 64.00 | 4.82 | 4.2 | 7.35 | 0.00 | 0.00% | 10 | 15 | 50.93% | Yes |
| ETSY251205P00065000 | 11/3 2:20 PM | 65.00 | 5.38 | 4.95 | 8.3 | 0.00 | 0.00% | 5 | 10 | 53.25% | Yes |
| ETSY251205P00066000 | 11/4 3:21 PM | 66.00 | 8.41 | 6.55 | 8.65 | 0.00 | 0.00% | 1 | 2 | 57.23% | Yes |
| ETSY251205P00067000 | 11/5 10:43 AM | 67.00 | 8.80 | 7.3 | 9.5 | 6.22 | 241.09% | 1 | 5 | 58.03% | Yes |
| ETSY251205P00068000 | 10/28 9:52 AM | 68.00 | 2.11 | 8.1 | 10.3 | 0.00 | 0.00% | 0 | 5 | 58.45% | Yes |
| ETSY251205P00069000 | 10/29 12:14 PM | 69.00 | 4.40 | 8.75 | 11.15 | 0.00 | 0.00% | 2 | 1 | 57.47% | Yes |
| ETSY251205P00070000 | 10/27 12:40 PM | 70.00 | 3.16 | 9.6 | 11 | 0.00 | 0.00% | 3 | 3 | 61.87% | Yes |
| ETSY251205P00072000 | 10/23 12:01 PM | 72.00 | 7.70 | 10.35 | 13.95 | 0.00 | 0.00% | 0 | 2 | 85.99% | Yes |
| ETSY251205P00074000 | 10/30 9:40 AM | 74.00 | 12.00 | 12.1 | 15.8 | 0.00 | 0.00% | 3 | 3 | 89.99% | Yes |
