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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219C00022500 | 9/9 1:56 PM | 22.50 | 34.05 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ETSY251219C00025000 | 9/9 1:59 PM | 25.00 | 31.56 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| ETSY251219C00030000 | 10/9 11:13 AM | 30.00 | 41.45 | 28.85 | 32.5 | 0.00 | 0.00% | 1 | 29 | 123.83% | Yes |
| ETSY251219C00035000 | 6/10 3:45 PM | 35.00 | 27.70 | 0 | 0 | 0.00 | 0.00% | 10 | 360 | 0.00% | Yes |
| ETSY251219C00040000 | 11/5 12:16 PM | 40.00 | 20.10 | 18.75 | 22.65 | -13.00 | -39.27% | 2 | 1493 | 80.08% | Yes |
| ETSY251219C00045000 | 11/4 10:46 AM | 45.00 | 14.17 | 14.1 | 16.55 | 0.00 | 0.00% | 2 | 1178 | 84.42% | Yes |
| ETSY251219C00050000 | 11/5 3:24 PM | 50.00 | 11.38 | 11.05 | 12 | 1.82 | 19.04% | 6 | 1926 | 61.87% | Yes |
| ETSY251219C00055000 | 11/5 3:52 PM | 55.00 | 7.53 | 7.3 | 7.65 | 1.38 | 22.44% | 5 | 2197 | 54.40% | Yes |
| ETSY251219C00060000 | 11/5 3:59 PM | 60.00 | 4.50 | 4.45 | 4.6 | 1.10 | 32.35% | 785 | 1687 | 52.69% | Yes |
| ETSY251219C00065000 | 11/5 3:53 PM | 65.00 | 2.64 | 2.51 | 2.7 | 0.77 | 41.18% | 194 | 1573 | 52.93% | No |
| ETSY251219C00070000 | 11/5 3:54 PM | 70.00 | 1.42 | 1.38 | 1.5 | 0.45 | 46.39% | 23 | 2487 | 53.59% | No |
| ETSY251219C00075000 | 11/5 3:38 PM | 75.00 | 0.80 | 0.7 | 0.84 | 0.27 | 50.94% | 71 | 1359 | 54.30% | No |
| ETSY251219C00080000 | 11/5 10:15 AM | 80.00 | 0.30 | 0.36 | 0.5 | 0.10 | 50.00% | 3 | 5618 | 55.81% | No |
| ETSY251219C00085000 | 11/5 1:50 PM | 85.00 | 0.24 | 0.2 | 0.44 | 0.06 | 33.33% | 2 | 2942 | 60.55% | No |
| ETSY251219C00090000 | 11/4 12:11 PM | 90.00 | 0.18 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 365 | 62.40% | No |
| ETSY251219C00095000 | 11/5 1:05 PM | 95.00 | 0.13 | 0.1 | 0.28 | -0.04 | -23.53% | 36 | 434 | 68.36% | No |
| ETSY251219C00100000 | 10/30 3:54 PM | 100.00 | 0.16 | 0 | 0.22 | 0.00 | 0.00% | 4 | 529 | 68.55% | No |
| ETSY251219C00105000 | 11/5 11:33 AM | 105.00 | 0.08 | 0 | 0.25 | -0.01 | -11.11% | 10 | 398 | 75.20% | No |
| ETSY251219C00110000 | 10/31 9:37 AM | 110.00 | 0.10 | 0 | 0.66 | 0.00 | 0.00% | 20 | 445 | 93.65% | No |
| ETSY251219C00115000 | 10/28 12:50 PM | 115.00 | 0.35 | 0 | 2.18 | 0.00 | 0.00% | 53 | 101 | 125.54% | No |
| ETSY251219C00120000 | 10/31 3:12 PM | 120.00 | 0.10 | 0 | 1 | 0.00 | 0.00% | 4 | 120 | 111.91% | No |
| ETSY251219C00125000 | 10/29 3:18 PM | 125.00 | 0.05 | 0 | 1.6 | 0.00 | 0.00% | 16 | 149 | 128.03% | No |
| ETSY251219C00130000 | 11/3 12:27 PM | 130.00 | 0.07 | 0.02 | 0.86 | 0.00 | 0.00% | 4 | 514 | 118.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY251219P00022500 | 8/22 12:02 PM | 22.50 | 0.06 | 0 | 2.14 | 0.00 | 0.00% | 3 | 41 | 211.33% | No |
| ETSY251219P00025000 | 8/14 3:39 PM | 25.00 | 0.06 | 0 | 2.15 | 0.00 | 0.00% | 1 | 58 | 191.50% | No |
| ETSY251219P00030000 | 11/3 10:29 AM | 30.00 | 0.04 | 0 | 0.57 | 0.00 | 0.00% | 1 | 1705 | 116.02% | No |
| ETSY251219P00035000 | 11/5 1:26 PM | 35.00 | 0.05 | 0.03 | 0.8 | -0.02 | -28.57% | 1 | 1421 | 100.98% | No |
| ETSY251219P00040000 | 11/4 2:33 PM | 40.00 | 0.17 | 0.04 | 0.16 | 0.00 | 0.00% | 1 | 936 | 60.55% | No |
| ETSY251219P00045000 | 11/5 3:38 PM | 45.00 | 0.27 | 0.04 | 0.6 | -0.03 | -10.00% | 11 | 1430 | 57.13% | No |
| ETSY251219P00050000 | 11/5 3:36 PM | 50.00 | 0.69 | 0.51 | 0.89 | -0.21 | -23.33% | 24 | 2296 | 50.39% | No |
| ETSY251219P00055000 | 11/5 3:36 PM | 55.00 | 1.75 | 1.72 | 1.89 | -0.50 | -22.22% | 33 | 1418 | 50.02% | No |
| ETSY251219P00060000 | 11/5 3:18 PM | 60.00 | 3.76 | 3.75 | 3.95 | -0.84 | -18.26% | 20 | 2451 | 49.15% | No |
| ETSY251219P00065000 | 11/5 11:06 AM | 65.00 | 7.67 | 6.85 | 7 | -0.68 | -8.14% | 1 | 714 | 48.80% | Yes |
| ETSY251219P00070000 | 11/5 2:11 PM | 70.00 | 10.93 | 10.3 | 11.15 | -1.02 | -8.54% | 35 | 583 | 53.44% | Yes |
| ETSY251219P00075000 | 11/3 1:29 PM | 75.00 | 13.60 | 14 | 15.8 | 0.00 | 0.00% | 10 | 431 | 60.40% | Yes |
| ETSY251219P00080000 | 11/4 9:52 AM | 80.00 | 21.00 | 18.55 | 21.7 | 0.00 | 0.00% | 1 | 99 | 55.08% | Yes |
| ETSY251219P00085000 | 10/21 10:38 AM | 85.00 | 15.50 | 23.6 | 26.45 | 0.00 | 0.00% | 1 | 2 | 59.96% | Yes |
| ETSY251219P00090000 | 9/29 2:13 PM | 90.00 | 20.50 | 22.8 | 25.3 | 0.00 | 0.00% | 30 | 30 | 0.00% | Yes |
| ETSY251219P00095000 | 7/24 11:13 AM | 95.00 | 31.10 | 30.95 | 31.65 | 0.00 | 0.00% | 29 | 0 | 0.00% | Yes |
| ETSY251219P00100000 | 12/11 1:40 PM | 100.00 | 40.88 | 45.05 | 50 | 0.00 | 0.00% | 1 | 0 | 209.20% | Yes |
| ETSY251219P00105000 | 9/17 9:31 AM | 105.00 | 45.55 | 33 | 36.65 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ETSY251219P00110000 | 10/24 9:30 AM | 110.00 | 35.30 | 47.7 | 51.55 | 0.00 | 0.00% | 1 | 0 | 136.33% | Yes |
| ETSY251219P00120000 | 4/3 10:55 AM | 120.00 | 55.48 | 57.5 | 62 | 0.00 | 0.00% | 16 | 12 | 75.78% | Yes |
| ETSY251219P00125000 | 10/16 11:47 AM | 125.00 | 52.10 | 62.7 | 66.7 | 0.00 | 0.00% | 0 | 0 | 157.96% | Yes |
