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
ETSY260618C00022500 10/8 2:19 PM 22.50 48.00 36.4 40.35 0.00 0.00% 1 115 81.10% Yes
ETSY260618C00025000 6/11 3:58 PM 25.00 37.00 33.25 35.25 0.00 0.00% 8 7 0.00% Yes
ETSY260618C00030000 8/15 2:51 PM 30.00 38.91 35.35 35.95 0.00 0.00% 1 11 123.93% Yes
ETSY260618C00035000 11/3 11:35 AM 35.00 28.81 25.15 29.05 0.00 0.00% 1 0 66.65% Yes
ETSY260618C00040000 10/7 11:54 AM 40.00 33.34 21.45 24.3 0.00 0.00% 2 247 61.77% Yes
ETSY260618C00045000 10/30 10:58 AM 45.00 21.62 18.75 20.1 0.00 0.00% 1802 1738 61.54% Yes
ETSY260618C00050000 11/4 1:13 PM 50.00 14.55 15.6 16.75 0.00 0.00% 1 505 59.90% Yes
ETSY260618C00055000 10/31 11:21 AM 55.00 15.44 12.55 13.85 0.00 0.00% 1 1480 57.83% Yes
ETSY260618C00060000 11/5 3:59 PM 60.00 11.05 10.7 11.35 1.06 10.61% 10 676 58.28% Yes
ETSY260618C00065000 11/5 10:12 AM 65.00 8.05 8 9.4 0.25 3.21% 1 497 56.01% No
ETSY260618C00070000 11/5 10:50 AM 70.00 6.60 6.35 7.6 0.28 4.43% 6 352 55.26% No
ETSY260618C00075000 11/5 12:25 PM 75.00 5.75 5.4 6.15 0.55 10.58% 8 351 55.84% No
ETSY260618C00080000 11/5 3:05 PM 80.00 4.55 4 5.1 -0.17 -3.60% 1 602 54.94% No
ETSY260618C00085000 10/30 11:43 AM 85.00 4.85 3.15 4.4 0.00 0.00% 1 2418 55.52% No
ETSY260618C00090000 11/4 9:33 AM 90.00 3.00 2.65 3.4 0.00 0.00% 3 1576 55.24% No
ETSY260618C00095000 11/4 11:25 AM 95.00 2.50 2.4 2.8 0.00 0.00% 2 1016 56.32% No
ETSY260618C00100000 11/4 11:54 AM 100.00 1.93 1.56 2.44 -0.17 -8.10% 5 13 55.32% No
ETSY260618C00105000 10/30 11:14 AM 105.00 2.40 1.61 2.04 0.00 0.00% 1 2 57.15% No
ETSY260618C00110000 10/31 2:49 PM 110.00 2.03 1.02 1.73 0.00 0.00% 1 691 55.91% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ETSY260618P00022500 10/24 2:18 PM 22.50 0.19 0 0.3 0.00 0.00% 2 1 62.70% No
ETSY260618P00025000 10/27 10:26 AM 25.00 0.21 0 2.37 0.00 0.00% 15 34 86.94% No
ETSY260618P00030000 11/4 12:19 PM 30.00 0.66 0.41 0.65 0.00 0.00% 12 87 58.30% No
ETSY260618P00035000 10/24 10:14 AM 35.00 0.75 0.76 1.44 0.00 0.00% 2 138 57.01% No
ETSY260618P00040000 10/15 2:08 PM 40.00 1.52 1.58 2.4 0.00 0.00% 2 687 55.79% No
ETSY260618P00045000 11/5 10:50 AM 45.00 3.25 2.87 3.55 -0.15 -4.41% 1 5486 54.32% No
ETSY260618P00050000 11/4 10:57 AM 50.00 5.10 4.5 5.3 0.00 0.00% 6 1738 53.44% No
ETSY260618P00055000 11/5 10:55 AM 55.00 6.76 6.4 7.25 -0.50 -6.89% 30 541 51.49% No
ETSY260618P00060000 11/4 1:07 PM 60.00 10.00 8.7 9.95 0.00 0.00% 2 884 50.59% No
ETSY260618P00065000 11/5 10:11 AM 65.00 12.60 11.7 12.95 0.67 5.62% 5 91 50.23% Yes
ETSY260618P00070000 11/5 11:38 AM 70.00 15.75 14.85 15.9 1.50 10.53% 2 62 51.03% Yes
ETSY260618P00075000 11/5 11:38 AM 75.00 19.40 18.4 19.85 1.70 9.60% 1 36 52.28% Yes
ETSY260618P00080000 10/10 3:25 PM 80.00 18.72 22.35 23.65 0.00 0.00% 2 48 51.31% Yes
ETSY260618P00085000 10/10 3:26 PM 85.00 22.16 26.4 27.7 0.00 0.00% 4 45 50.44% Yes
ETSY260618P00090000 10/10 3:25 PM 90.00 26.03 30.7 31.9 0.00 0.00% 2 52 49.24% Yes
ETSY260618P00100000 10/10 3:27 PM 100.00 33.99 39.75 42.1 0.00 0.00% 0 0 58.42% Yes