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 | 15.00 | 18.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 9.35 | 11.95 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 41.00 | 9.50 | 12.05 | % | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 42.00 | 8.95 | 10.20 | % | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 43.00 | 7.85 | 9.35 | % | 0 | 0 | 0.68 | 0.90 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 44.00 | 7.20 | 8.60 | % | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 5.00 | 6.85 | % | 0 | 0 | 0.45 | 0.84 | 0.03 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 46.00 | 5.75 | 7.05 | % | 0 | 0 | 0.41 | 0.81 | 0.04 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 47.00 | 4.10 | 5.25 | % | 0 | 0 | 0.41 | 0.76 | 0.05 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 48.00 | 3.40 | 5.55 | 4.59 | +0.19 | +4.32% | 1 | 4 | 0.41 | 0.71 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 3.70 | 3.95 | 3.88 | +1.15 | +42.13% | 1 | 20 | 0.40 | 0.66 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 3.10 | 3.75 | 3.30 | +0.90 | +37.50% | 3 | 43 | 0.44 | 0.60 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 2.61 | 2.74 | 2.21 | -0.32 | -12.65% | 2 | 7 | 0.40 | 0.54 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 2.15 | 2.28 | 2.30 | +0.26 | +12.75% | 1 | 20 | 0.40 | 0.48 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 53.00 | 1.76 | 2.00 | 2.10 | +0.42 | +25.00% | 10 | 8 | 0.41 | 0.42 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 1.44 | 1.70 | 1.42 | +0.48 | +51.07% | 7 | 12 | 0.41 | 0.36 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 1.13 | 1.36 | 1.35 | +0.35 | +35.00% | 23 | 226 | 0.41 | 0.31 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 0.93 | 1.12 | 1.02 | +0.19 | +22.90% | 2 | 6 | 0.41 | 0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.00 | 0.74 | 0.83 | 0.90 | +0.40 | +80.00% | 10 | 8 | 0.41 | 0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 58.00 | 0.59 | 0.86 | 0.76 | +0.21 | +38.19% | 2 | 5 | 0.43 | 0.18 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 59.00 | 0.48 | 0.62 | 0.63 | -0.61 | -49.20% | 1 | 1 | 0.42 | 0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.36 | 0.52 | 0.37 | 0.00 | 0.00% | 0 | 46 | 0.43 | 0.12 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 61.00 | 0.29 | 0.51 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.10 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 62.00 | 0.24 | 0.30 | 0.24 | 0.00 | 0.00% | 8 | 3 | 0.42 | 0.08 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 63.00 | 0.19 | 0.33 | 0.68 | 0.00 | 0.00% | 0 | 251 | 0.45 | 0.07 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 64.00 | 0.15 | 0.25 | 0.66 | 0.00 | 0.00% | 0 | 950 | 0.44 | 0.05 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.04 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.05 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.05 | 0.19 | 0.07 | 0.00 | 0.00% | 4 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 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 | 2.14 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.28 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 41.00 | 0.13 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.06 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 42.00 | 0.19 | 0.31 | 0.21 | -0.18 | -46.16% | 10 | 29 | 0.45 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 43.00 | 0.27 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.10 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 44.00 | 0.39 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 34 | 0.43 | -0.12 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.54 | 0.64 | 0.66 | 0.00 | 0.00% | 0 | 116 | 0.42 | -0.16 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 46.00 | 0.73 | 0.96 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.19 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 47.00 | 0.96 | 1.25 | 0.93 | +0.06 | +6.90% | 10 | 11 | 0.41 | -0.24 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 48.00 | 1.25 | 1.50 | 1.29 | -0.03 | -2.28% | 1 | 5 | 0.41 | -0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 49.00 | 1.59 | 1.70 | 2.27 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.34 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 2.00 | 2.12 | 1.90 | -0.50 | -20.84% | 22 | 4 | 0.40 | -0.40 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 51.00 | 2.48 | 2.60 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.46 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 52.00 | 3.00 | 3.35 | 3.15 | % | 2 | 0 | 0.40 | -0.52 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 53.00 | 3.60 | 4.70 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.58 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 54.00 | 4.25 | 5.20 | 4.47 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.64 | 0.06 | -0.04 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 5.00 | 6.20 | 6.83 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.69 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 56.00 | 5.75 | 6.00 | % | 0 | 0 | 0.41 | -0.74 | 0.05 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 57.00 | 5.50 | 6.85 | % | 0 | 0 | 0.42 | -0.78 | 0.05 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 58.00 | 7.40 | 8.50 | % | 0 | 0 | 0.51 | -0.82 | 0.04 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 59.00 | 8.30 | 9.40 | % | 0 | 0 | 0.53 | -0.85 | 0.04 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 9.20 | 9.55 | % | 0 | 0 | 0.35 | -0.88 | 0.03 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 61.00 | 8.60 | 11.00 | % | 0 | 0 | 0.63 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 62.00 | 10.35 | 12.35 | % | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 63.00 | 11.35 | 13.10 | % | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 64.00 | 11.40 | 14.55 | % | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 12.15 | 15.65 | % | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 17.15 | 20.55 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 22.05 | 25.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |