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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260918C00025000 | 10/24 2:48 PM | 25.00 | 50.60 | 34.5 | 38.5 | 0.00 | 0.00% | 1 | 1 | 73.78% | Yes |
| ETSY260918C00030000 | 9/5 10:20 AM | 30.00 | 26.00 | 41.15 | 42.05 | 0.00 | 0.00% | 1 | 1 | 158.31% | Yes |
| ETSY260918C00035000 | 10/8 3:24 PM | 35.00 | 37.50 | 26.55 | 29.5 | 0.00 | 0.00% | 5 | 9 | 65.11% | Yes |
| ETSY260918C00040000 | 10/23 2:41 PM | 40.00 | 36.70 | 22.2 | 26.55 | 0.00 | 0.00% | 3 | 16 | 63.45% | Yes |
| ETSY260918C00045000 | 10/31 9:32 AM | 45.00 | 22.30 | 19 | 22.4 | 0.00 | 0.00% | 1 | 8 | 59.81% | Yes |
| ETSY260918C00050000 | 10/29 1:32 PM | 50.00 | 25.05 | 16.85 | 18.75 | 0.00 | 0.00% | 5 | 14 | 59.27% | Yes |
| ETSY260918C00055000 | 9/22 9:30 AM | 55.00 | 19.00 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| ETSY260918C00060000 | 10/22 11:29 AM | 60.00 | 22.41 | 11.95 | 13.85 | 0.00 | 0.00% | 5 | 40 | 57.75% | Yes |
| ETSY260918C00065000 | 11/5 2:56 PM | 65.00 | 11.00 | 10.5 | 11.25 | -0.26 | -2.31% | 1 | 39 | 56.93% | No |
| ETSY260918C00070000 | 11/4 3:56 PM | 70.00 | 8.28 | 8.05 | 10.25 | 0.00 | 0.00% | 3 | 149 | 56.29% | No |
| ETSY260918C00075000 | 11/3 11:44 AM | 75.00 | 8.62 | 6.65 | 8.85 | 0.00 | 0.00% | 1 | 115 | 56.07% | No |
| ETSY260918C00080000 | 11/4 3:56 PM | 80.00 | 5.78 | 5.45 | 6.9 | 0.00 | 0.00% | 3 | 93 | 54.07% | No |
| ETSY260918C00085000 | 11/3 9:56 AM | 85.00 | 4.45 | 4.45 | 6.3 | 0.00 | 0.00% | 1 | 142 | 54.82% | No |
| ETSY260918C00090000 | 10/22 1:49 PM | 90.00 | 9.80 | 3.65 | 5.45 | 0.00 | 0.00% | 1 | 68 | 54.76% | No |
| ETSY260918C00095000 | 11/3 3:04 PM | 95.00 | 4.60 | 3.05 | 4.6 | 0.00 | 0.00% | 1 | 172 | 54.55% | No |
| ETSY260918C00100000 | 10/29 12:11 PM | 100.00 | 2.82 | 2.6 | 4.1 | -3.28 | -53.77% | 5 | 5 | 55.14% | No |
| ETSY260918C00110000 | 10/8 9:43 AM | 110.00 | 5.70 | 1.87 | 3.05 | 0.00 | 0.00% | 0 | 15 | 55.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY260918P00025000 | 11/4 9:30 AM | 25.00 | 0.52 | 0.35 | 0.7 | 0.00 | 0.00% | 5 | 31 | 60.11% | No |
| ETSY260918P00030000 | 10/3 3:52 PM | 30.00 | 1.31 | 0.62 | 1.39 | 0.00 | 0.00% | 1 | 42 | 57.47% | No |
| ETSY260918P00035000 | 10/8 12:27 PM | 35.00 | 1.55 | 1.56 | 2.26 | 0.00 | 0.00% | 2 | 55 | 57.10% | No |
| ETSY260918P00040000 | 10/30 9:30 AM | 40.00 | 2.50 | 2.35 | 3.5 | 0.00 | 0.00% | 3 | 92 | 54.69% | No |
| ETSY260918P00045000 | 10/29 3:01 PM | 45.00 | 3.21 | 3.55 | 4.85 | 0.00 | 0.00% | 1 | 191 | 52.21% | No |
| ETSY260918P00050000 | 11/4 1:27 PM | 50.00 | 6.55 | 5.35 | 6.75 | 0.10 | 1.55% | 5 | 88 | 51.33% | No |
| ETSY260918P00055000 | 11/3 3:04 PM | 55.00 | 7.80 | 7.65 | 9.15 | 0.00 | 0.00% | 2 | 72 | 51.09% | No |
| ETSY260918P00060000 | 11/5 2:18 PM | 60.00 | 10.70 | 10.35 | 11 | 3.65 | 51.77% | 2 | 453 | 50.29% | No |
| ETSY260918P00065000 | 11/5 10:28 AM | 65.00 | 14.13 | 12.55 | 14.75 | 4.03 | 39.90% | 3 | 25 | 53.16% | Yes |
| ETSY260918P00070000 | 11/5 10:28 AM | 70.00 | 17.48 | 15.7 | 17.95 | 4.53 | 34.98% | 3 | 58 | 52.21% | Yes |
| ETSY260918P00075000 | 10/13 3:43 PM | 75.00 | 16.10 | 19.4 | 21.45 | 0.00 | 0.00% | 2 | 6 | 51.47% | Yes |
| ETSY260918P00080000 | 10/15 9:30 AM | 80.00 | 18.10 | 23.05 | 25.15 | 0.00 | 0.00% | 5 | 5 | 50.58% | Yes |
| ETSY260918P00085000 | 10/29 9:31 AM | 85.00 | 21.80 | 26.9 | 29.05 | 0.00 | 0.00% | 1 | 7 | 49.67% | Yes |
| ETSY260918P00090000 | 10/10 3:23 PM | 90.00 | 27.20 | 31.4 | 33.15 | 0.00 | 0.00% | 0 | 1 | 48.85% | Yes |
| ETSY260918P00095000 | 11/5 1:35 PM | 95.00 | 36.31 | 36.05 | 38 | 6.81 | 23.08% | 3 | 5 | 51.54% | Yes |
