Options Chain for ETSY INC COM (ETSY) - $50.60 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.15 | 18.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 38.00 | 11.55 | 15.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 10.75 | 13.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 9.60 | 12.50 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 8.60 | 12.05 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 7.60 | 11.15 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 6.65 | 9.45 | % | 0 | 0 | 1.03 | 0.96 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 6.35 | 8.00 | % | 0 | 0 | 0.86 | 0.94 | 0.02 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 44.50 | 5.35 | 7.05 | % | 0 | 0 | 0.65 | 0.93 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 6.00 | 6.50 | % | 0 | 0 | 0.59 | 0.92 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 45.50 | 5.50 | 6.10 | % | 0 | 0 | 0.59 | 0.90 | 0.04 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 5.15 | 5.40 | % | 0 | 0 | 0.43 | 0.88 | 0.04 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 46.50 | 3.80 | 6.50 | % | 0 | 0 | 0.42 | 0.86 | 0.05 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 4.30 | 5.55 | % | 0 | 0 | 0.64 | 0.84 | 0.06 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 3.60 | 4.20 | % | 0 | 0 | 0.37 | 0.81 | 0.06 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 2.93 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.77 | 0.07 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 48.50 | 2.95 | 4.05 | % | 0 | 0 | 0.50 | 0.74 | 0.08 | -0.05 | 11/20/2024 3:59:50 PM EST | |||
| 49.00 | 2.65 | 2.98 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.70 | 0.08 | -0.05 | 10/30/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 2.52 | 2.71 | 2.78 | +0.53 | +23.56% | 4 | 18 | 0.42 | 0.66 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 2.21 | 2.36 | 2.31 | +0.29 | +14.36% | 3 | 11 | 0.41 | 0.61 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 1.69 | 1.89 | 2.02 | +0.60 | +42.26% | 4 | 19 | 0.41 | 0.52 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 1.26 | 1.38 | 1.38 | +0.30 | +27.78% | 6 | 26 | 0.41 | 0.43 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 0.92 | 1.05 | 1.03 | +0.20 | +24.10% | 58 | 24 | 0.41 | 0.34 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 0.65 | 0.70 | 0.80 | +0.23 | +40.36% | 16 | 69 | 0.41 | 0.27 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.39 | 0.60 | 0.53 | +0.13 | +32.50% | 52 | 115 | 0.41 | 0.21 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.32 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 296 | 0.42 | 0.16 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.23 | 0.27 | 0.26 | +0.08 | +44.45% | 15 | 90 | 0.43 | 0.12 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.16 | 0.20 | 0.21 | +0.04 | +23.53% | 15 | 293 | 0.44 | 0.08 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.11 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 54 | 0.45 | 0.06 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.08 | 0.11 | 0.12 | +0.02 | +20.00% | 3 | 167 | 0.46 | 0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.03 | 0.12 | 0.13 | +0.03 | +30.00% | 11 | 4 | 0.46 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 0.02 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.50 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 0.02 | 0.16 | 0.33 | 0.00 | 0.00% | 0 | 135 | 0.53 | 0.02 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 0.01 | 0.15 | 0.06 | 0.00 | 0.00% | 100 | 1,203 | 0.54 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.01 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 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 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.74 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.01 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 74 | 0.58 | -0.01 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 0.01 | 0.12 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.01 | 0.01 | -0.01 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 42.00 | 0.02 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.51 | -0.02 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 43.00 | 0.03 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.04 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 44.00 | 0.08 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.06 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 44.50 | 0.11 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.07 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.06 | 0.27 | 0.17 | -0.08 | -32.00% | 2 | 121 | 0.43 | -0.08 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.50 | 0.19 | 0.23 | % | 0 | 0 | 0.43 | -0.10 | 0.04 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 0.24 | 0.31 | 0.24 | -0.29 | -54.72% | 30 | 207 | 0.43 | -0.12 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 46.50 | 0.28 | 0.41 | % | 0 | 0 | 0.44 | -0.14 | 0.05 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 0.38 | 0.51 | 0.40 | -0.11 | -21.57% | 3 | 139 | 0.42 | -0.16 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 0.47 | 0.63 | 0.47 | % | 1 | 0 | 0.42 | -0.19 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 48.00 | 0.55 | 0.67 | 1.15 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.23 | 0.07 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 48.50 | 0.70 | 0.80 | 1.19 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.26 | 0.08 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 0.85 | 0.95 | 0.90 | -0.19 | -17.44% | 1 | 21 | 0.41 | -0.30 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 49.50 | 1.03 | 1.14 | % | 0 | 0 | 0.41 | -0.34 | 0.09 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 1.21 | 1.35 | 1.92 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.39 | 0.09 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 1.67 | 1.82 | 1.70 | -0.50 | -22.73% | 1 | 11 | 0.40 | -0.48 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 2.09 | 2.51 | 2.23 | -0.34 | -13.23% | 2 | 3 | 0.41 | -0.57 | 0.09 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 2.92 | 3.10 | 2.84 | -0.40 | -12.35% | 1 | 6 | 0.42 | -0.66 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 2.95 | 4.85 | 3.42 | -0.48 | -12.31% | 1 | 13 | 0.41 | -0.73 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 4.40 | 4.95 | 4.45 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.79 | 0.06 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 3.35 | 5.50 | 5.25 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.84 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 5.70 | 6.50 | 6.55 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.88 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 6.95 | 7.60 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.92 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 7.45 | 9.05 | 6.12 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.94 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 8.20 | 10.45 | % | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 61.00 | 8.05 | 11.25 | 10.05 | % | 1 | 0 | 1.01 | -0.96 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 62.00 | 9.90 | 12.35 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 63.00 | 10.90 | 13.35 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 64.00 | 11.90 | 14.25 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 12.05 | 15.95 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 17.25 | 21.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 22.15 | 26.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |