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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY271217C00030000 | 9/25 11:26 AM | 30.00 | 38.22 | 47 | 51 | 0.00 | 0.00% | 2 | 81 | 150.81% | Yes |
| ETSY271217C00035000 | 9/30 1:15 PM | 35.00 | 38.10 | 30 | 35 | 0.00 | 0.00% | 1 | 5 | 65.14% | Yes |
| ETSY271217C00040000 | 11/3 9:40 AM | 40.00 | 30.03 | 27.5 | 32 | 0.00 | 0.00% | 1 | 5 | 64.30% | Yes |
| ETSY271217C00045000 | 10/17 11:28 AM | 45.00 | 35.25 | 24.5 | 29 | 0.00 | 0.00% | 1 | 12 | 61.65% | Yes |
| ETSY271217C00050000 | 11/3 9:40 AM | 50.00 | 24.60 | 22 | 26.5 | 0.00 | 0.00% | 13 | 224 | 60.37% | Yes |
| ETSY271217C00055000 | 10/23 3:52 PM | 55.00 | 32.10 | 19.5 | 24.5 | 0.00 | 0.00% | 13 | 50 | 59.37% | Yes |
| ETSY271217C00060000 | 11/3 9:40 AM | 60.00 | 20.22 | 17.5 | 22 | 0.00 | 0.00% | 14 | 289 | 57.85% | Yes |
| ETSY271217C00065000 | 10/9 3:07 PM | 65.00 | 27.34 | 15.5 | 20.5 | 0.00 | 0.00% | 2 | 17 | 57.42% | No |
| ETSY271217C00070000 | 10/30 9:30 AM | 70.00 | 18.90 | 14 | 18.5 | 0.00 | 0.00% | 1 | 44 | 56.54% | No |
| ETSY271217C00075000 | 10/29 2:28 PM | 75.00 | 19.10 | 12.5 | 17 | 0.00 | 0.00% | 1 | 19 | 56.01% | No |
| ETSY271217C00080000 | 10/30 12:45 PM | 80.00 | 14.72 | 12.5 | 15.5 | 0.00 | 0.00% | 1 | 37 | 57.26% | No |
| ETSY271217C00085000 | 11/4 9:46 AM | 85.00 | 11.20 | 10.3 | 12.95 | 0.00 | 0.00% | 1 | 4 | 53.52% | No |
| ETSY271217C00090000 | 10/13 11:00 AM | 90.00 | 16.80 | 9 | 12.5 | 0.00 | 0.00% | 5 | 401 | 53.78% | No |
| ETSY271217C00095000 | 11/5 2:29 PM | 95.00 | 9.99 | 8 | 11.5 | -1.01 | -9.18% | 1 | 27 | 53.40% | No |
| ETSY271217C00100000 | 10/1 10:34 AM | 100.00 | 13.45 | 7 | 11 | 0.00 | 0.00% | 0 | 0 | 53.50% | No |
| ETSY271217C00105000 | 10/29 3:42 PM | 105.00 | 11.40 | 6 | 10.5 | 0.00 | 0.00% | 1 | 1 | 53.39% | No |
| ETSY271217C00110000 | 10/29 10:38 AM | 110.00 | 11.00 | 5 | 9.5 | 0.00 | 0.00% | 13 | 12 | 52.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY271217P00030000 | 9/26 1:25 PM | 30.00 | 2.79 | 0 | 0 | 0.00 | 0.00% | 2 | 61 | 12.50% | No |
| ETSY271217P00035000 | 10/29 9:47 AM | 35.00 | 3.29 | 2 | 6.9 | 0.00 | 0.00% | 1 | 121 | 51.15% | No |
| ETSY271217P00040000 | 10/29 9:47 AM | 40.00 | 4.29 | 4 | 7.75 | 0.00 | 0.00% | 1 | 38 | 56.92% | No |
| ETSY271217P00045000 | 10/31 9:30 AM | 45.00 | 7.75 | 6.05 | 9.6 | 0.00 | 0.00% | 5 | 96 | 54.50% | No |
| ETSY271217P00050000 | 11/4 11:30 AM | 50.00 | 10.79 | 9.35 | 11.4 | 0.00 | 0.00% | 12 | 25 | 51.40% | No |
| ETSY271217P00055000 | 10/24 11:37 AM | 55.00 | 9.85 | 11 | 15 | 0.00 | 0.00% | 1 | 53 | 53.77% | No |
| ETSY271217P00060000 | 11/4 11:31 AM | 60.00 | 15.70 | 14.55 | 16.3 | 0.00 | 0.00% | 12 | 13 | 48.10% | No |
| ETSY271217P00065000 | 10/31 2:18 PM | 65.00 | 18.20 | 16 | 20.5 | 0.00 | 0.00% | 1 | 226 | 50.82% | Yes |
| ETSY271217P00070000 | 10/6 9:41 AM | 70.00 | 17.68 | 19 | 23.5 | 0.00 | 0.00% | 2 | 3 | 49.39% | Yes |
| ETSY271217P00075000 | 10/16 12:36 PM | 75.00 | 21.00 | 22 | 27 | 0.00 | 0.00% | 1 | 5 | 48.96% | Yes |
| ETSY271217P00080000 | 10/9 3:09 PM | 80.00 | 23.20 | 25.5 | 30.5 | 0.00 | 0.00% | 2 | 9 | 48.09% | Yes |
| ETSY271217P00085000 | 10/31 10:40 AM | 85.00 | 30.25 | 29.5 | 34 | 0.00 | 0.00% | 2 | 149 | 46.83% | Yes |
| ETSY271217P00090000 | 10/9 3:09 PM | 90.00 | 29.50 | 34 | 37.5 | 0.00 | 0.00% | 2 | 3 | 45.17% | Yes |
| ETSY271217P00095000 | 10/9 3:18 PM | 95.00 | 32.85 | 38 | 40.5 | 0.00 | 0.00% | 2 | 3 | 41.50% | Yes |
| ETSY271217P00100000 | 10/7 3:25 PM | 100.00 | 37.59 | 42.5 | 45.5 | 0.00 | 0.00% | 0 | 2 | 43.71% | Yes |
| ETSY271217P00105000 | 10/6 3:44 PM | 105.00 | 42.15 | 45.5 | 50 | 0.00 | 0.00% | 0 | 1 | 44.12% | Yes |
