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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260116C00022500 | 9/17 1:42 PM | 22.50 | 39.22 | 46.6 | 50.25 | 0.00 | 0.00% | 20 | 25 | 425.54% | Yes |
| ETSY260116C00025000 | 9/18 10:54 AM | 25.00 | 39.50 | 44.15 | 47.9 | 0.00 | 0.00% | 5 | 11 | 386.52% | Yes |
| ETSY260116C00030000 | 11/3 11:37 AM | 30.00 | 32.11 | 29.35 | 32 | 0.00 | 0.00% | 2 | 102 | 96.78% | Yes |
| ETSY260116C00035000 | 10/3 12:00 PM | 35.00 | 40.36 | 24.1 | 27.75 | 0.00 | 0.00% | 1 | 549 | 87.40% | Yes |
| ETSY260116C00040000 | 10/3 2:35 PM | 40.00 | 35.47 | 19.25 | 21.75 | 0.00 | 0.00% | 2 | 1379 | 54.49% | Yes |
| ETSY260116C00045000 | 10/30 1:28 PM | 45.00 | 18.10 | 14.6 | 17.05 | 0.00 | 0.00% | 6 | 2849 | 50.98% | Yes |
| ETSY260116C00050000 | 11/5 1:14 PM | 50.00 | 12.05 | 10.2 | 14 | 0.85 | 7.59% | 3 | 969 | 56.57% | Yes |
| ETSY260116C00055000 | 11/5 3:29 PM | 55.00 | 8.59 | 8.35 | 8.7 | 1.54 | 21.84% | 10 | 1865 | 53.87% | Yes |
| ETSY260116C00060000 | 11/5 3:58 PM | 60.00 | 5.67 | 5.6 | 5.85 | 1.08 | 23.53% | 114 | 3608 | 52.52% | Yes |
| ETSY260116C00065000 | 11/5 3:55 PM | 65.00 | 3.72 | 3.6 | 3.8 | 1.02 | 37.78% | 63 | 1149 | 51.98% | No |
| ETSY260116C00070000 | 11/5 3:27 PM | 70.00 | 2.30 | 2.3 | 2.45 | 0.56 | 32.18% | 49 | 2601 | 52.44% | No |
| ETSY260116C00075000 | 11/5 3:16 PM | 75.00 | 1.46 | 1.44 | 1.56 | 0.36 | 32.73% | 45 | 3081 | 52.95% | No |
| ETSY260116C00080000 | 11/5 3:18 PM | 80.00 | 0.90 | 0.78 | 1 | 0.21 | 30.43% | 19 | 5223 | 52.69% | No |
| ETSY260116C00085000 | 11/5 2:52 PM | 85.00 | 0.65 | 0.57 | 0.82 | 0.25 | 62.50% | 14 | 3764 | 56.40% | No |
| ETSY260116C00090000 | 11/5 11:32 AM | 90.00 | 0.55 | 0.4 | 0.61 | 0.25 | 83.33% | 4 | 2862 | 58.50% | No |
| ETSY260116C00095000 | 11/3 12:55 PM | 95.00 | 0.39 | 0.19 | 0.47 | 0.00 | 0.00% | 15 | 1135 | 58.98% | No |
| ETSY260116C00100000 | 11/5 2:54 PM | 100.00 | 0.21 | 0.02 | 0.35 | 0.01 | 5.00% | 11 | 1308 | 58.01% | No |
| ETSY260116C00105000 | 10/31 12:23 PM | 105.00 | 0.25 | 0.01 | 0.44 | 0.00 | 0.00% | 1 | 928 | 64.45% | No |
| ETSY260116C00110000 | 11/5 12:16 PM | 110.00 | 0.10 | 0 | 0.36 | 0.08 | 400.00% | 7 | 347 | 66.31% | No |
| ETSY260116C00115000 | 10/27 12:05 PM | 115.00 | 0.89 | 0 | 2.22 | 0.00 | 0.00% | 1 | 127 | 98.58% | No |
| ETSY260116C00120000 | 11/5 3:03 PM | 120.00 | 0.09 | 0 | 0.66 | 0.08 | 800.00% | 9 | 621 | 81.35% | No |
| ETSY260116C00125000 | 10/30 9:57 AM | 125.00 | 0.01 | 0 | 0.66 | 0.00 | 0.00% | 1 | 1792 | 85.06% | No |
| ETSY260116C00130000 | 10/29 2:30 PM | 130.00 | 0.09 | 0 | 0.66 | 0.00 | 0.00% | 13 | 1055 | 88.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260116P00022500 | 10/24 3:26 PM | 22.50 | 0.03 | 0 | 2.15 | 0.00 | 0.00% | 1 | 15 | 165.43% | No |
| ETSY260116P00025000 | 9/9 3:55 PM | 25.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 161 | 50.00% | No |
| ETSY260116P00030000 | 10/29 3:25 PM | 30.00 | 0.08 | 0.01 | 0.16 | 0.00 | 0.00% | 14 | 5264 | 74.22% | No |
| ETSY260116P00035000 | 10/29 3:22 PM | 35.00 | 0.09 | 0 | 0.19 | 0.00 | 0.00% | 9 | 4955 | 60.16% | No |
| ETSY260116P00040000 | 11/4 11:12 AM | 40.00 | 0.23 | 0.03 | 0.37 | 0.05 | 27.78% | 1 | 5795 | 53.52% | No |
| ETSY260116P00045000 | 11/5 11:32 AM | 45.00 | 0.57 | 0.5 | 0.65 | -0.05 | -8.06% | 3 | 2701 | 51.76% | No |
| ETSY260116P00050000 | 11/5 12:33 PM | 50.00 | 1.29 | 1.17 | 1.55 | -0.34 | -20.86% | 5 | 2933 | 50.07% | No |
| ETSY260116P00055000 | 11/5 3:17 PM | 55.00 | 2.59 | 2.58 | 2.72 | -0.51 | -16.45% | 21 | 3204 | 48.27% | No |
| ETSY260116P00060000 | 11/5 3:52 PM | 60.00 | 4.78 | 4.7 | 4.9 | -0.72 | -13.09% | 10 | 4297 | 47.39% | No |
| ETSY260116P00065000 | 11/5 11:37 AM | 65.00 | 8.30 | 7.7 | 7.9 | -0.45 | -5.14% | 16 | 4757 | 47.00% | Yes |
| ETSY260116P00070000 | 11/5 11:37 AM | 70.00 | 12.10 | 11 | 11.9 | -0.60 | -4.72% | 16 | 1703 | 50.34% | Yes |
| ETSY260116P00075000 | 11/4 2:08 PM | 75.00 | 17.70 | 15.1 | 16.15 | 0.00 | 0.00% | 7 | 506 | 52.05% | Yes |
| ETSY260116P00080000 | 10/29 10:26 AM | 80.00 | 14.00 | 19.4 | 21.85 | 0.00 | 0.00% | 3 | 143 | 52.98% | Yes |
| ETSY260116P00085000 | 10/30 9:30 AM | 85.00 | 21.10 | 24.1 | 26.65 | 0.00 | 0.00% | 1 | 114 | 55.62% | Yes |
| ETSY260116P00090000 | 11/5 11:35 AM | 90.00 | 30.50 | 29.7 | 31.4 | 1.95 | 6.83% | 1 | 2001 | 65.77% | Yes |
| ETSY260116P00095000 | 10/28 10:14 AM | 95.00 | 20.82 | 33.35 | 36 | 0.00 | 0.00% | 1 | 21 | 80.32% | Yes |
| ETSY260116P00100000 | 10/29 9:33 AM | 100.00 | 29.01 | 37.7 | 41.7 | 0.00 | 0.00% | 10 | 0 | 97.56% | Yes |
| ETSY260116P00105000 | 7/8 1:41 PM | 105.00 | 48.45 | 49 | 54 | 0.00 | 0.00% | 20 | 38 | 160.08% | Yes |
| ETSY260116P00110000 | 2/10 10:20 AM | 110.00 | 54.37 | 63.2 | 67.75 | 0.00 | 0.00% | 9 | 0 | 252.73% | Yes |
| ETSY260116P00120000 | 2/5 3:42 PM | 120.00 | 64.97 | 71 | 75.35 | 0.00 | 0.00% | 17 | 0 | 243.14% | Yes |
| ETSY260116P00125000 | 8/14 2:13 PM | 125.00 | 56.60 | 59.8 | 61.6 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
