Options Chain for ETSY INC COM (ETSY) - $51.77 as of 10/22/2024 2:11:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.30 | 16.75 | % | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 39.00 | 11.15 | 11.65 | % | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 40.00 | 8.70 | 10.80 | % | 0 | 0 | 0.66 | 0.87 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 41.00 | 7.90 | 10.15 | % | 0 | 0 | 0.66 | 0.85 | 0.02 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 42.00 | 8.40 | 9.15 | % | 0 | 0 | 0.65 | 0.82 | 0.03 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 43.00 | 6.30 | 8.40 | % | 0 | 0 | 0.65 | 0.79 | 0.03 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 44.00 | 5.55 | 7.75 | % | 0 | 0 | 0.65 | 0.76 | 0.03 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 45.00 | 6.65 | 6.95 | % | 0 | 0 | 0.64 | 0.72 | 0.03 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 46.00 | 4.85 | 6.30 | % | 0 | 0 | 0.64 | 0.69 | 0.03 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 47.00 | 5.25 | 5.70 | % | 0 | 0 | 0.64 | 0.65 | 0.04 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 48.00 | 4.90 | 5.10 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.61 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 49.00 | 4.40 | 4.55 | % | 0 | 0 | 0.63 | 0.57 | 0.04 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 50.00 | 3.90 | 4.05 | 3.90 | +0.20 | +5.41% | 4 | 25 | 0.62 | 0.53 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 51.00 | 3.45 | 3.60 | 4.05 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.49 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 52.00 | 3.05 | 3.20 | 3.20 | -0.95 | -22.90% | 7 | 15 | 0.61 | 0.45 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 53.00 | 2.59 | 2.80 | 2.75 | -0.90 | -24.66% | 5 | 1 | 0.62 | 0.42 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 54.00 | 2.20 | 2.65 | 2.72 | -0.58 | -17.58% | 1 | 13 | 0.61 | 0.38 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 55.00 | 2.07 | 2.19 | 2.24 | -1.16 | -34.12% | 4 | 15 | 0.62 | 0.34 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 56.00 | 1.72 | 1.92 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.31 | 0.04 | -0.05 | 10/10/2024 | 10/22/2024 1:58:55 PM EST |
| 57.00 | 1.57 | 1.68 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.28 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 58.00 | 1.28 | 1.67 | 1.35 | -1.15 | -46.00% | 1 | 1 | 0.61 | 0.25 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 59.00 | 1.17 | 1.36 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.22 | 0.03 | -0.04 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 60.00 | 0.80 | 1.24 | 1.48 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.20 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 61.00 | 0.56 | 0.97 | 1.40 | +0.15 | +12.00% | 1 | 28 | 0.60 | 0.18 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 62.00 | 0.68 | 0.89 | 1.13 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.16 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 63.00 | 0.63 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.14 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 64.00 | 0.54 | 0.66 | % | 0 | 0 | 0.62 | 0.12 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 65.00 | 0.47 | 0.58 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.11 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 70.00 | 0.23 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.06 | 0.01 | -0.02 | 10/11/2024 | 10/22/2024 1:58:55 PM EST |
| 75.00 | 0.00 | 0.44 | % | 0 | 0 | 0.83 | 0.03 | 0.01 | -0.01 | 10/22/2024 1:58:55 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 | 0.34 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.04 | 0.01 | -0.02 | 10/15/2024 | 10/22/2024 1:58:55 PM EST |
| 39.00 | 0.47 | 0.73 | 0.60 | % | 7 | 0 | 0.67 | -0.11 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST | |
| 40.00 | 0.56 | 0.88 | % | 0 | 0 | 0.67 | -0.13 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 41.00 | 0.87 | 0.98 | 0.95 | +0.12 | +14.46% | 7 | 2 | 0.68 | -0.15 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 42.00 | 0.93 | 1.34 | 1.11 | +0.11 | +11.00% | 4 | 13 | 0.65 | -0.18 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 43.00 | 1.28 | 1.40 | 1.42 | % | 3 | 0 | 0.66 | -0.21 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST | |
| 44.00 | 1.37 | 1.71 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.24 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 45.00 | 1.86 | 1.97 | 1.96 | +0.28 | +16.67% | 2 | 33 | 0.63 | -0.28 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 46.00 | 2.19 | 2.31 | 2.11 | +0.22 | +11.64% | 3 | 2 | 0.65 | -0.31 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 47.00 | 2.58 | 2.69 | 2.60 | +0.26 | +11.12% | 2 | 14 | 0.63 | -0.35 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 48.00 | 2.99 | 3.10 | 3.09 | +0.59 | +23.60% | 1 | 35 | 0.62 | -0.39 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 49.00 | 3.45 | 3.65 | 2.30 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.43 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 50.00 | 3.95 | 4.10 | 4.12 | +0.87 | +26.77% | 2 | 9 | 0.62 | -0.47 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 51.00 | 4.50 | 4.65 | 4.30 | +0.82 | +23.57% | 1 | 3 | 0.62 | -0.51 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 52.00 | 5.10 | 5.25 | % | 0 | 0 | 0.62 | -0.55 | 0.04 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 53.00 | 5.75 | 5.90 | 6.09 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.58 | 0.04 | -0.05 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 54.00 | 6.40 | 6.55 | % | 0 | 0 | 0.62 | -0.62 | 0.04 | -0.05 | 10/22/2024 1:58:55 PM EST | |||
| 55.00 | 7.10 | 7.25 | 7.35 | +0.86 | +13.26% | 1 | 7 | 0.62 | -0.66 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 56.00 | 7.70 | 8.00 | 6.25 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.69 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 1:58:55 PM EST |
| 57.00 | 8.60 | 9.05 | 7.35 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.72 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 58.00 | 9.10 | 9.55 | % | 0 | 0 | 0.61 | -0.75 | 0.03 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 59.00 | 10.20 | 10.45 | % | 0 | 0 | 0.68 | -0.78 | 0.03 | -0.04 | 10/22/2024 1:58:55 PM EST | |||
| 60.00 | 10.70 | 11.45 | 10.50 | -0.75 | -6.67% | 1 | 1 | 0.63 | -0.80 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 61.00 | 11.55 | 13.15 | % | 0 | 0 | 0.65 | -0.82 | 0.03 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 62.00 | 12.80 | 13.45 | % | 0 | 0 | 0.67 | -0.84 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 63.00 | 12.35 | 14.85 | % | 0 | 0 | 0.85 | -0.86 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 64.00 | 12.95 | 15.30 | % | 0 | 0 | 0.76 | -0.88 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 65.00 | 14.85 | 16.20 | % | 0 | 0 | 0.79 | -0.89 | 0.02 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 70.00 | 19.45 | 21.25 | % | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 75.00 | 23.75 | 26.10 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST |