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
ETSY270115C00022500 9/23 10:27 AM 22.50 41.50 0 0 0.00 0.00% 1 15 0.00% Yes
ETSY270115C00025000 9/26 3:07 PM 25.00 41.40 0 0 0.00 0.00% 2 51 0.00% Yes
ETSY270115C00030000 11/5 1:45 PM 30.00 33.80 31.25 35.5 -12.40 -26.84% 3 29 70.33% Yes
ETSY270115C00035000 10/29 2:19 PM 35.00 36.00 27.75 30.3 0.00 0.00% 4 89 63.01% Yes
ETSY270115C00040000 11/5 10:48 AM 40.00 25.04 24 27.15 -7.31 -22.60% 3 140 61.39% Yes
ETSY270115C00045000 11/3 9:51 AM 45.00 22.70 22.1 24.1 0.00 0.00% 5 999 63.40% Yes
ETSY270115C00050000 11/5 9:30 AM 50.00 18.00 19.05 20.75 -2.83 -13.59% 1 624 60.17% Yes
ETSY270115C00055000 11/5 3:28 PM 55.00 17.60 17 18.1 -11.45 -39.41% 4 958 59.80% Yes
ETSY270115C00060000 10/31 12:30 PM 60.00 16.50 13.7 15.55 0.00 0.00% 1 2994 56.09% Yes
ETSY270115C00065000 11/4 11:57 AM 65.00 12.45 11.4 13.85 0.35 2.89% 1 294 55.27% No
ETSY270115C00070000 11/5 9:49 AM 70.00 10.33 9.65 12.35 -2.36 -18.60% 15 2920 55.04% No
ETSY270115C00075000 11/4 11:52 AM 75.00 9.15 8.6 10.35 0.00 0.00% 1 3075 54.41% No
ETSY270115C00080000 11/3 11:01 AM 80.00 9.00 7.1 8.85 0.00 0.00% 1 291 53.17% No
ETSY270115C00085000 11/3 1:16 PM 85.00 8.13 6.4 8.15 0.00 0.00% 5 970 54.43% No
ETSY270115C00090000 10/30 3:27 PM 90.00 7.05 5.9 7.45 0.00 0.00% 3 243 55.60% No
ETSY270115C00095000 10/31 9:40 AM 95.00 5.67 4.75 6.6 0.00 0.00% 1 1333 54.69% No
ETSY270115C00100000 10/31 10:36 AM 100.00 5.44 4.8 5.85 0.00 0.00% 30 61 56.12% No
ETSY270115C00105000 10/29 9:45 AM 105.00 7.65 4.15 4.95 0.00 0.00% 1 12 55.33% No
ETSY270115C00110000 11/5 10:00 AM 110.00 3.75 3.7 4.65 0.30 8.70% 1 73 56.04% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
ETSY270115P00022500 11/4 9:33 AM 22.50 0.74 0 0.82 0.00 0.00% 2 20 53.91% No
ETSY270115P00025000 11/4 9:33 AM 25.00 1.08 0.68 1.08 0.00 0.00% 2 423 57.79% No
ETSY270115P00030000 10/27 3:52 PM 30.00 1.12 1.02 2.18 0.00 0.00% 11 158 56.03% No
ETSY270115P00035000 10/24 3:37 PM 35.00 1.90 2.42 2.89 0.00 0.00% 3 2134 54.85% No
ETSY270115P00040000 10/27 10:30 AM 40.00 2.56 3.7 4.3 0.00 0.00% 15 2703 53.54% No
ETSY270115P00045000 11/5 10:10 AM 45.00 5.67 5.2 6 0.52 10.10% 1 295 51.98% No
ETSY270115P00050000 11/3 1:16 PM 50.00 7.20 7 8.2 0.00 0.00% 5 840 50.92% No
ETSY270115P00055000 11/4 12:11 PM 55.00 10.20 9.1 10.8 0.00 0.00% 1 457 50.05% No
ETSY270115P00060000 11/4 2:03 PM 60.00 13.00 11.8 13.55 0.00 0.00% 23 271 52.95% No
ETSY270115P00065000 11/3 11:15 AM 65.00 14.50 13.6 16.85 0.00 0.00% 2 29 53.39% Yes
ETSY270115P00070000 10/13 3:08 PM 70.00 14.65 16.7 19.85 0.00 0.00% 2 26 51.76% Yes
ETSY270115P00075000 11/5 10:49 AM 75.00 22.35 20.7 22.05 4.52 25.35% 2 8 46.22% Yes
ETSY270115P00080000 10/14 3:46 PM 80.00 20.53 24.45 26.85 0.00 0.00% 2 41 49.92% Yes
ETSY270115P00085000 11/3 9:47 AM 85.00 29.00 27.5 31 0.00 0.00% 4 135 50.49% Yes
ETSY270115P00090000 9/16 2:11 PM 90.00 34.25 26.1 29.15 0.00 0.00% 2 2 0.00% Yes
ETSY270115P00095000 11/5 2:06 PM 95.00 37.70 36.05 32.5 3.60 10.56% 1 6 0.00% Yes
ETSY270115P00100000 10/6 3:47 PM 100.00 35.34 40.5 43.25 0.00 0.00% 0 0 47.96% Yes