WhaleQuant.io

ETSY Options Chain Overview

Explore strikes, OI, IV and strategy data for ETSY.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ETSY260320C00022500 4/2 1:28 PM 22.50 29.80 23.05 23.5 0.00 0.00% 0 34 0.00% Yes
ETSY260320C00025000 4/3 12:41 PM 25.00 25.70 21 21.4 0.00 0.00% 0 6 0.00% Yes
ETSY260320C00030000 9/10 1:56 PM 30.00 28.50 38.35 42 0.00 0.00% 1 2 222.56% Yes
ETSY260320C00035000 11/5 10:46 AM 35.00 25.14 24.6 28.3 6.39 34.08% 2 41 74.90% Yes
ETSY260320C00040000 10/30 11:49 AM 40.00 24.04 20.9 22.5 0.00 0.00% 1 521 64.01% Yes
ETSY260320C00045000 11/5 12:48 PM 45.00 17.63 16.05 19.1 -2.21 -11.14% 2 3060 60.40% Yes
ETSY260320C00050000 11/5 9:30 AM 50.00 12.20 13.55 14.4 -0.80 -6.15% 1 4158 58.61% Yes
ETSY260320C00055000 11/5 12:58 PM 55.00 10.84 10.35 11.35 1.20 12.45% 1 1341 57.03% Yes
ETSY260320C00060000 11/5 3:59 PM 60.00 8.35 8.3 8.45 1.10 15.17% 13 848 56.70% Yes
ETSY260320C00065000 11/5 1:19 PM 65.00 6.40 6.2 6.6 0.90 16.36% 29 817 56.58% No
ETSY260320C00070000 11/5 1:37 PM 70.00 4.80 4.4 4.95 0.85 21.52% 31 3746 55.30% No
ETSY260320C00075000 11/5 2:07 PM 75.00 3.56 3.4 3.7 0.65 22.34% 16 556 55.76% No
ETSY260320C00080000 11/5 11:35 AM 80.00 2.50 2.45 2.86 0.15 6.38% 10 813 55.88% No
ETSY260320C00085000 11/5 10:03 AM 85.00 1.78 2 2.17 0.07 4.09% 1 814 57.03% No
ETSY260320C00090000 11/5 11:25 AM 90.00 1.30 1.22 1.71 -0.48 -26.97% 1 508 56.03% No
ETSY260320C00095000 11/4 2:20 PM 95.00 1.06 1.05 1.38 0.00 0.00% 5 892 57.81% No
ETSY260320C00100000 10/29 2:25 PM 100.00 2.00 0.62 1.4 0.00 0.00% 17 992 59.33% No
ETSY260320C00105000 10/29 11:34 AM 105.00 1.89 0.47 0.95 0.00 0.00% 10 178 58.42% No
ETSY260320C00110000 11/4 2:21 PM 110.00 0.51 0.44 0.75 0.00 0.00% 2 222 59.72% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ETSY260320P00022500 5/5 12:58 PM 22.50 0.64 0.01 1.5 0.00 0.00% 1 2 110.64% No
ETSY260320P00025000 9/9 11:13 AM 25.00 0.24 0 0 0.00 0.00% 15 36 25.00% No
ETSY260320P00030000 11/4 2:31 PM 30.00 0.21 0 0.33 0.00 0.00% 38 134 60.06% No
ETSY260320P00035000 11/4 11:50 AM 35.00 0.45 0.26 0.61 0.00 0.00% 10 262 58.25% No
ETSY260320P00040000 10/30 12:33 PM 40.00 0.78 0.74 1.17 0.00 0.00% 1 365 56.59% No
ETSY260320P00045000 11/4 12:36 PM 45.00 1.78 1.44 2.11 0.00 0.00% 1 3415 54.49% No
ETSY260320P00050000 11/5 3:59 PM 50.00 3.00 2.96 3.05 -0.30 -9.09% 14 1272 52.49% No
ETSY260320P00055000 11/5 10:38 AM 55.00 5.00 4.7 4.85 -0.40 -7.41% 1 3443 51.05% No
ETSY260320P00060000 11/5 1:06 PM 60.00 7.38 7.05 7.2 -0.32 -4.16% 6 736 50.50% No
ETSY260320P00065000 11/3 10:20 AM 65.00 9.95 9.9 10.55 0.00 0.00% 2 2038 50.46% Yes
ETSY260320P00070000 11/4 3:34 PM 70.00 14.46 13.25 14.05 0.00 0.00% 8 2629 52.86% Yes
ETSY260320P00075000 11/5 9:56 AM 75.00 18.10 16.85 17.9 2.25 14.20% 19 229 52.93% Yes
ETSY260320P00080000 11/5 10:47 AM 80.00 22.35 20.9 22 2.60 13.16% 2 47 52.66% Yes
ETSY260320P00085000 11/4 12:33 PM 85.00 27.12 25.2 27.55 0.00 0.00% 5 31 52.78% Yes
ETSY260320P00090000 7/30 2:40 PM 90.00 26.70 26.25 27.6 0.00 0.00% 0 1 0.00% Yes
ETSY260320P00095000 10/23 1:38 PM 95.00 25.05 34.15 36.8 0.00 0.00% 2 21 51.37% Yes
ETSY260320P00100000 10/14 3:38 PM 100.00 30.40 37.9 41.75 0.00 0.00% 9 8 71.79% Yes