Options Chain for ETSY INC COM (ETSY) - $50.75 as of 10/17/2024 8:46:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.75 | 17.60 | % | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 39.00 | 10.45 | 13.25 | % | 0 | 0 | 1.50 | 0.95 | 0.01 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 40.00 | 10.80 | 12.00 | 11.42 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.93 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 41.00 | 9.65 | 12.05 | % | 0 | 0 | 0.89 | 0.91 | 0.02 | -0.06 | 10/17/2024 3:59:59 PM EST | |||
| 42.00 | 9.20 | 9.65 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.89 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 43.00 | 8.35 | 9.40 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.86 | 0.03 | -0.07 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 44.00 | 7.50 | 8.30 | % | 0 | 0 | 0.89 | 0.83 | 0.03 | -0.08 | 10/17/2024 3:59:59 PM EST | |||
| 44.50 | 7.10 | 7.30 | % | 0 | 0 | 0.77 | 0.81 | 0.03 | -0.09 | 10/17/2024 3:59:59 PM EST | |||
| 45.00 | 6.75 | 6.90 | 8.09 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.79 | 0.03 | -0.09 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 45.50 | 5.95 | 6.55 | 7.00 | +0.50 | +7.70% | 1 | 16 | 0.70 | 0.77 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 46.00 | 6.00 | 6.60 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.75 | 0.04 | -0.10 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 46.50 | 5.65 | 7.50 | % | 0 | 0 | 1.03 | 0.73 | 0.04 | -0.10 | 10/17/2024 3:59:59 PM EST | |||
| 47.00 | 5.30 | 5.45 | 4.97 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.71 | 0.04 | -0.11 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 47.50 | 4.95 | 5.30 | % | 0 | 0 | 0.79 | 0.69 | 0.04 | -0.11 | 10/17/2024 3:59:59 PM EST | |||
| 48.00 | 4.65 | 4.75 | 3.61 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.67 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 48.50 | 4.30 | 5.35 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.64 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 49.00 | 4.05 | 4.15 | 3.96 | -0.89 | -18.36% | 1 | 2 | 0.75 | 0.62 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 49.50 | 3.75 | 3.90 | 3.68 | % | 1 | 0 | 0.76 | 0.60 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 50.00 | 3.45 | 3.60 | 3.42 | -1.24 | -26.61% | 1 | 91 | 0.75 | 0.58 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 51.00 | 3.00 | 3.45 | 2.89 | -1.26 | -30.37% | 226 | 309 | 0.83 | 0.53 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 52.00 | 2.57 | 2.65 | 2.44 | -0.86 | -26.07% | 23 | 40 | 0.75 | 0.48 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 53.00 | 2.17 | 2.33 | 2.25 | -0.73 | -24.50% | 5 | 74 | 0.76 | 0.43 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 54.00 | 1.84 | 1.94 | 1.75 | -0.67 | -27.69% | 2 | 141 | 0.76 | 0.39 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 55.00 | 1.55 | 1.62 | 1.50 | -0.75 | -33.34% | 7 | 168 | 0.75 | 0.34 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 56.00 | 1.29 | 1.38 | 1.55 | -0.18 | -10.41% | 2 | 82 | 0.75 | 0.30 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 57.00 | 1.07 | 1.17 | 1.05 | -0.55 | -34.38% | 37 | 351 | 0.76 | 0.26 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 58.00 | 0.89 | 0.96 | 0.87 | -0.25 | -22.33% | 1 | 163 | 0.76 | 0.22 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 59.00 | 0.73 | 0.98 | 0.77 | -0.27 | -25.97% | 2 | 129 | 0.76 | 0.19 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 60.00 | 0.60 | 0.87 | 0.90 | 0.00 | 0.00% | 0 | 151 | 0.76 | 0.16 | 0.03 | -0.06 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 61.00 | 0.49 | 0.56 | 0.49 | -0.23 | -31.95% | 2 | 17 | 0.77 | 0.14 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 62.00 | 0.40 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.12 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 63.00 | 0.32 | 0.41 | 0.52 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.10 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 64.00 | 0.26 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.08 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 65.00 | 0.21 | 0.29 | 0.38 | 0.00 | 0.00% | 0 | 160 | 0.79 | 0.07 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 66.00 | 0.18 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.06 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 67.00 | 0.13 | 0.21 | 0.33 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.05 | 0.01 | -0.03 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 70.00 | 0.06 | 0.68 | 0.13 | 0.00 | 0.00% | 0 | 55 | 0.99 | 0.03 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 75.00 | 0.01 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.01 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.23 | 0.03 | +0.02 | +200.00% | 240 | 1,202 | 1.16 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 39.00 | 0.17 | 0.31 | 0.36 | 0.00 | 0.00% | 0 | 72 | 0.87 | -0.05 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 40.00 | 0.24 | 0.26 | 0.24 | +0.11 | +84.62% | 1 | 138 | 0.82 | -0.07 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 41.00 | 0.32 | 0.37 | 0.29 | +0.09 | +45.00% | 2 | 6 | 0.78 | -0.09 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 42.00 | 0.43 | 0.56 | 0.45 | +0.22 | +95.66% | 5 | 257 | 0.83 | -0.11 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 43.00 | 0.56 | 0.62 | 0.61 | +0.14 | +29.79% | 5 | 28 | 0.80 | -0.14 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 44.00 | 0.73 | 0.78 | 0.77 | +0.19 | +32.76% | 2 | 20 | 0.79 | -0.17 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 44.50 | 0.76 | 0.88 | 1.13 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.19 | 0.03 | -0.09 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 45.00 | 0.90 | 0.99 | 0.99 | +0.38 | +62.30% | 52 | 78 | 0.78 | -0.21 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 45.50 | 1.05 | 1.11 | 1.08 | % | 2 | 0 | 0.79 | -0.23 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:59 PM EST | |
| 46.00 | 1.17 | 1.29 | 1.20 | +0.38 | +46.35% | 4 | 42 | 0.78 | -0.25 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 46.50 | 1.24 | 1.39 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.27 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 47.00 | 1.29 | 1.54 | 1.52 | -0.37 | -19.58% | 2 | 156 | 0.74 | -0.29 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 47.50 | 1.64 | 1.70 | 2.01 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.31 | 0.04 | -0.11 | 10/14/2024 | 10/17/2024 3:59:59 PM EST |
| 48.00 | 1.81 | 1.89 | 1.90 | +0.67 | +54.48% | 17 | 180 | 0.77 | -0.33 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 48.50 | 1.85 | 2.53 | 2.00 | +0.23 | +13.00% | 4 | 5 | 0.81 | -0.36 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 49.00 | 2.19 | 2.28 | 2.27 | +0.76 | +50.34% | 4 | 391 | 0.77 | -0.38 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 49.50 | 2.41 | 2.52 | % | 0 | 0 | 0.77 | -0.40 | 0.05 | -0.12 | 10/17/2024 3:59:59 PM EST | |||
| 50.00 | 2.63 | 2.92 | 2.83 | +0.93 | +48.95% | 6 | 233 | 0.76 | -0.42 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 51.00 | 3.15 | 3.25 | 3.25 | +0.15 | +4.84% | 20 | 49 | 0.77 | -0.47 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 52.00 | 3.70 | 3.80 | 3.70 | +1.01 | +37.55% | 6 | 39 | 0.76 | -0.52 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 53.00 | 4.30 | 5.85 | 3.20 | 0.00 | 0.00% | 0 | 41 | 0.94 | -0.57 | 0.05 | -0.11 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 54.00 | 4.95 | 5.10 | 5.14 | +1.19 | +30.13% | 3 | 13 | 0.77 | -0.61 | 0.05 | -0.11 | 10/17/2024 | 10/17/2024 3:59:59 PM EST |
| 55.00 | 5.65 | 5.80 | 4.10 | 0.00 | 0.00% | 0 | 31 | 0.77 | -0.66 | 0.05 | -0.10 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 56.00 | 5.60 | 6.55 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.70 | 0.04 | -0.10 | 10/4/2024 | 10/17/2024 3:59:59 PM EST |
| 57.00 | 6.65 | 7.30 | 5.76 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.74 | 0.04 | -0.09 | 10/16/2024 | 10/17/2024 3:59:59 PM EST |
| 58.00 | 7.15 | 8.15 | 8.76 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.78 | 0.04 | -0.08 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 59.00 | 7.40 | 9.55 | 8.60 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.81 | 0.03 | -0.07 | 10/15/2024 | 10/17/2024 3:59:59 PM EST |
| 60.00 | 8.70 | 9.90 | 10.45 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.84 | 0.03 | -0.06 | 10/11/2024 | 10/17/2024 3:59:59 PM EST |
| 61.00 | 10.20 | 10.90 | % | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.06 | 10/17/2024 3:59:59 PM EST | |||
| 62.00 | 10.15 | 13.20 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.88 | 0.02 | -0.05 | 10/1/2024 | 10/17/2024 3:59:59 PM EST |
| 63.00 | 11.25 | 14.20 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.90 | 0.02 | -0.05 | 9/24/2024 | 10/17/2024 3:59:59 PM EST |
| 64.00 | 11.70 | 14.70 | % | 0 | 0 | 1.41 | -0.92 | 0.02 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 65.00 | 12.70 | 16.45 | % | 0 | 0 | 1.58 | -0.93 | 0.02 | -0.04 | 10/17/2024 3:59:59 PM EST | |||
| 66.00 | 13.70 | 17.05 | % | 0 | 0 | 1.51 | -0.94 | 0.01 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 67.00 | 14.55 | 18.15 | % | 0 | 0 | 1.59 | -0.95 | 0.01 | -0.03 | 10/17/2024 3:59:59 PM EST | |||
| 70.00 | 17.55 | 21.10 | % | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:59 PM EST | |||
| 75.00 | 22.45 | 25.60 | % | 0 | 0 | 2.02 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:59 PM EST |