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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY261218C00022500 | 9/9 1:59 PM | 22.50 | 35.36 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| ETSY261218C00025000 | 8/12 9:51 AM | 25.00 | 42.05 | 39.8 | 42.35 | 0.00 | 0.00% | 4 | 8 | 114.62% | Yes |
| ETSY261218C00030000 | 11/3 11:34 AM | 30.00 | 34.78 | 31 | 34.5 | 0.00 | 0.00% | 1 | 12 | 66.87% | Yes |
| ETSY261218C00035000 | 10/2 1:35 PM | 35.00 | 41.52 | 27 | 31.5 | 0.00 | 0.00% | 9 | 43 | 66.82% | Yes |
| ETSY261218C00040000 | 10/2 1:35 PM | 40.00 | 37.60 | 23.5 | 27.65 | 0.00 | 0.00% | 9 | 64 | 63.45% | Yes |
| ETSY261218C00045000 | 11/3 9:58 AM | 45.00 | 22.70 | 21.8 | 23.8 | 0.00 | 0.00% | 3 | 39 | 63.95% | Yes |
| ETSY261218C00050000 | 10/23 3:52 PM | 50.00 | 30.60 | 18.55 | 20.25 | 0.00 | 0.00% | 13 | 562 | 59.83% | Yes |
| ETSY261218C00055000 | 10/27 2:51 PM | 55.00 | 29.33 | 16.3 | 17.5 | 0.00 | 0.00% | 12 | 51 | 58.98% | Yes |
| ETSY261218C00060000 | 10/31 12:11 PM | 60.00 | 17.00 | 13.15 | 15.05 | 0.00 | 0.00% | 2 | 135 | 55.82% | Yes |
| ETSY261218C00065000 | 10/30 10:20 AM | 65.00 | 14.48 | 11.1 | 13.55 | 0.00 | 0.00% | 1 | 22 | 55.95% | No |
| ETSY261218C00070000 | 10/24 9:36 AM | 70.00 | 19.65 | 9.35 | 11.85 | 0.00 | 0.00% | 4 | 23 | 55.32% | No |
| ETSY261218C00075000 | 11/5 1:10 PM | 75.00 | 9.50 | 7.95 | 10.2 | 1.00 | 11.76% | 1 | 25 | 54.66% | No |
| ETSY261218C00080000 | 10/30 10:41 AM | 80.00 | 9.41 | 6.6 | 9.1 | 0.00 | 0.00% | 12 | 274 | 54.46% | No |
| ETSY261218C00085000 | 11/3 3:04 PM | 85.00 | 7.55 | 5.75 | 7.6 | 0.00 | 0.00% | 1 | 158 | 53.80% | No |
| ETSY261218C00090000 | 11/5 11:12 AM | 90.00 | 5.75 | 4.95 | 6.5 | -0.25 | -4.17% | 4 | 23 | 53.45% | No |
| ETSY261218C00095000 | 11/4 3:35 PM | 95.00 | 4.45 | 4.25 | 5.8 | 0.00 | 0.00% | 3 | 332 | 53.66% | No |
| ETSY261218C00100000 | 10/29 3:15 PM | 100.00 | 7.08 | 4.05 | 5.4 | 0.00 | 0.00% | 1 | 4 | 55.27% | No |
| ETSY261218C00105000 | 10/14 9:37 AM | 105.00 | 7.10 | 3.35 | 4.8 | 0.00 | 0.00% | 14 | 15 | 54.91% | No |
| ETSY261218C00110000 | 10/7 9:53 AM | 110.00 | 6.73 | 2.36 | 4.55 | 0.00 | 0.00% | 2 | 3 | 54.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY261218P00022500 | 11/4 11:40 AM | 22.50 | 0.64 | 0.4 | 0.75 | 0.00 | 0.00% | 4 | 21 | 59.81% | No |
| ETSY261218P00025000 | 11/4 9:34 AM | 25.00 | 0.84 | 0.64 | 1.02 | 0.00 | 0.00% | 2 | 451 | 58.89% | No |
| ETSY261218P00030000 | 7/31 12:32 PM | 30.00 | 1.50 | 0.25 | 1.56 | 0.00 | 0.00% | 6 | 108 | 57.47% | No |
| ETSY261218P00035000 | 10/21 10:42 AM | 35.00 | 1.77 | 1.76 | 2.79 | 0.00 | 0.00% | 5 | 140 | 53.54% | No |
| ETSY261218P00040000 | 11/4 12:41 PM | 40.00 | 3.86 | 2.93 | 4.1 | 0.00 | 0.00% | 1 | 111 | 52.19% | No |
| ETSY261218P00045000 | 11/4 1:46 PM | 45.00 | 5.55 | 5.05 | 5.8 | 0.00 | 0.00% | 7 | 322 | 52.78% | No |
| ETSY261218P00050000 | 11/4 10:32 AM | 50.00 | 7.45 | 6.95 | 7.85 | 0.00 | 0.00% | 11 | 38 | 51.69% | No |
| ETSY261218P00055000 | 11/4 10:07 AM | 55.00 | 9.45 | 8.8 | 10.45 | 0.00 | 0.00% | 5 | 66 | 50.33% | No |
| ETSY261218P00060000 | 11/4 10:32 AM | 60.00 | 12.45 | 11.45 | 13.2 | 0.00 | 0.00% | 1 | 20 | 53.30% | No |
| ETSY261218P00065000 | 11/4 10:05 AM | 65.00 | 15.37 | 13.5 | 16.1 | 0.00 | 0.00% | 10 | 86 | 52.21% | Yes |
| ETSY261218P00070000 | 10/31 2:18 PM | 70.00 | 17.84 | 16.5 | 19.7 | 0.00 | 0.00% | 1 | 11 | 52.91% | Yes |
| ETSY261218P00075000 | 10/31 12:14 PM | 75.00 | 20.50 | 19.85 | 23.25 | 0.00 | 0.00% | 1 | 37 | 52.55% | Yes |
| ETSY261218P00080000 | 10/7 11:49 AM | 80.00 | 20.40 | 23.5 | 26.95 | 0.00 | 0.00% | 2 | 3 | 52.00% | Yes |
| ETSY261218P00085000 | 10/7 11:48 AM | 85.00 | 23.82 | 28.1 | 30.8 | 0.00 | 0.00% | 2 | 2 | 51.36% | Yes |
| ETSY261218P00090000 | 8/19 11:22 AM | 90.00 | 28.98 | 29.15 | 31.35 | 0.00 | 0.00% | 3 | 6 | 33.35% | Yes |
| ETSY261218P00095000 | 5/30 9:34 AM | 95.00 | 42.02 | 41.6 | 42.4 | 0.00 | 0.00% | 2 | 10 | 63.43% | Yes |
| ETSY261218P00110000 | 9/30 10:24 AM | 110.00 | 45.10 | 49.5 | 51.5 | 0.00 | 0.00% | 0 | 10 | 44.51% | Yes |
