Options Chain for ETHAN ALLEN INTERIORS INC COM (ETD) - $26.60 as of 5/28/2025 3:31:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.80 | 13.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 17.50 | 8.00 | 11.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 20.00 | 6.20 | 7.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 22.50 | 3.10 | 5.20 | % | 0 | 0 | 1.14 | 0.98 | 0.02 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 25.00 | 1.05 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.78 | 0.14 | -0.02 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 255 | 0.36 | 0.05 | 0.06 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.02 | 0.02 | -0.01 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 55 | 0.35 | -0.22 | 0.14 | -0.02 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 3.10 | 4.00 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.95 | 0.06 | -0.01 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 8.10 | 9.30 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 11.60 | 15.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |