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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY280121C00030000 | 11/3 9:41 AM | 30.00 | 36.00 | 34.15 | 37.4 | 0.00 | 0.00% | 1 | 4 | 66.14% | Yes |
| ETSY280121C00035000 | 10/30 9:32 AM | 35.00 | 34.21 | 30.5 | 35 | 0.00 | 0.00% | 5 | 10 | 64.92% | Yes |
| ETSY280121C00040000 | 11/4 12:10 PM | 40.00 | 28.82 | 27.85 | 30.5 | 0.00 | 0.00% | 1 | 3 | 60.47% | Yes |
| ETSY280121C00045000 | 10/30 2:22 PM | 45.00 | 29.12 | 25 | 28.5 | 0.00 | 0.00% | 1 | 9 | 60.30% | Yes |
| ETSY280121C00050000 | 11/4 12:27 PM | 50.00 | 23.00 | 22.5 | 25.95 | 0.00 | 0.00% | 4 | 17 | 58.96% | Yes |
| ETSY280121C00055000 | 10/31 3:14 PM | 55.00 | 24.28 | 20.2 | 23.15 | 0.00 | 0.00% | 5 | 4 | 57.01% | Yes |
| ETSY280121C00060000 | 11/5 10:38 AM | 60.00 | 20.89 | 18.1 | 21 | -6.96 | -24.99% | 1 | 7 | 55.97% | Yes |
| ETSY280121C00065000 | 10/30 9:35 AM | 65.00 | 20.00 | 16.25 | 19.15 | 0.00 | 0.00% | 1 | 15 | 55.28% | No |
| ETSY280121C00070000 | 10/31 2:29 PM | 70.00 | 18.03 | 14 | 19 | 0.00 | 0.00% | 1 | 17 | 56.02% | No |
| ETSY280121C00075000 | 10/28 10:49 AM | 75.00 | 25.00 | 12.5 | 17.5 | 0.00 | 0.00% | 2 | 13 | 55.48% | No |
| ETSY280121C00080000 | 10/9 3:15 PM | 80.00 | 21.73 | 11.5 | 16 | 0.00 | 0.00% | 2 | 2 | 55.30% | No |
| ETSY280121C00085000 | 10/10 12:46 PM | 85.00 | 20.00 | 10 | 15 | 0.00 | 0.00% | 5 | 22 | 54.80% | No |
| ETSY280121C00090000 | 11/3 12:57 PM | 90.00 | 11.06 | 9 | 13.5 | 0.00 | 0.00% | 1 | 3 | 54.00% | No |
| ETSY280121C00095000 | 10/29 10:10 AM | 95.00 | 14.00 | 8 | 12.5 | 0.00 | 0.00% | 6 | 6 | 53.65% | No |
| ETSY280121C00100000 | 10/29 9:30 AM | 100.00 | 15.50 | 7 | 11.25 | 0.00 | 0.00% | 1 | 5 | 52.69% | No |
| ETSY280121C00105000 | 10/29 10:07 AM | 105.00 | 12.00 | 6.5 | 11 | 0.00 | 0.00% | 1 | 2 | 53.68% | No |
| ETSY280121C00110000 | 10/31 1:27 PM | 110.00 | 8.80 | 5.55 | 10 | 0.00 | 0.00% | 2 | 22 | 52.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY280121P00030000 | 10/31 1:21 PM | 30.00 | 3.12 | 1.66 | 4.7 | 0.00 | 0.00% | 7 | 8 | 52.27% | No |
| ETSY280121P00035000 | 10/21 9:30 AM | 35.00 | 3.80 | 2.5 | 7 | 0.00 | 0.00% | 1 | 45 | 51.56% | No |
| ETSY280121P00040000 | 10/14 9:37 AM | 40.00 | 5.60 | 4.1 | 7.85 | 0.00 | 0.00% | 5 | 23 | 56.09% | No |
| ETSY280121P00045000 | 10/14 9:37 AM | 45.00 | 7.30 | 6.15 | 9.7 | 0.00 | 0.00% | 5 | 13 | 53.68% | No |
| ETSY280121P00050000 | 11/5 2:10 PM | 50.00 | 10.45 | 9.05 | 12 | -0.20 | -1.88% | 1 | 27 | 52.32% | No |
| ETSY280121P00055000 | 9/19 12:01 PM | 55.00 | 11.63 | 9.55 | 12 | 0.00 | 0.00% | 2 | 1 | 43.15% | No |
| ETSY280121P00060000 | 10/28 10:02 AM | 60.00 | 12.05 | 14.05 | 16.75 | 0.00 | 0.00% | 5 | 5 | 48.39% | No |
| ETSY280121P00065000 | 10/31 12:19 PM | 65.00 | 18.00 | 17.75 | 19.65 | 0.00 | 0.00% | 1 | 4 | 47.25% | Yes |
| ETSY280121P00070000 | 10/30 10:22 AM | 70.00 | 20.40 | 19 | 24 | 0.00 | 0.00% | 1 | 12 | 49.73% | Yes |
| ETSY280121P00075000 | 11/3 12:43 PM | 75.00 | 23.85 | 22.5 | 27 | 0.00 | 0.00% | 2 | 4 | 47.88% | Yes |
| ETSY280121P00080000 | 10/30 3:19 PM | 80.00 | 27.15 | 26 | 30.5 | 0.00 | 0.00% | 2 | 30 | 47.03% | Yes |
| ETSY280121P00085000 | 10/27 12:47 PM | 85.00 | 25.20 | 29.5 | 34.5 | 0.00 | 0.00% | 2 | 6 | 47.22% | Yes |
| ETSY280121P00090000 | 10/20 2:40 PM | 90.00 | 30.20 | 33.5 | 38 | 0.00 | 0.00% | 2 | 4 | 45.62% | Yes |
| ETSY280121P00095000 | 10/9 3:13 PM | 95.00 | 33.23 | 37.5 | 42 | 0.00 | 0.00% | 2 | 2 | 45.12% | Yes |
| ETSY280121P00100000 | 10/7 3:09 PM | 100.00 | 37.65 | 41.65 | 46 | 0.00 | 0.00% | 2 | 2 | 44.31% | Yes |
| ETSY280121P00105000 | 10/6 3:44 PM | 105.00 | 42.36 | 45.5 | 50 | 0.00 | 0.00% | 2 | 1 | 43.16% | Yes |
