Options Chain for ETSY INC COM (ETSY) - $66.45 as of 4/23/2024 3:42:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.60 | 24.25 | 23.50 | +2.90 | +14.08% | 5 | 21 | 2.38 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 50.00 | 18.00 | 18.60 | 18.65 | +2.85 | +18.04% | 1 | 26 | 1.97 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 53.00 | 14.70 | 15.65 | 13.85 | 0.00 | 0.00% | 0 | 13 | 1.55 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 54.00 | 14.15 | 15.95 | 11.80 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 55.00 | 12.90 | 13.65 | 11.30 | 0.00 | 0.00% | 0 | 34 | 1.62 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 56.00 | 12.10 | 12.60 | 9.80 | 0.00 | 0.00% | 0 | 29 | 1.26 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 57.00 | 11.40 | 11.85 | 11.90 | 0.00 | 0.00% | 0 | 5 | 1.26 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/23/2024 2:58:52 PM EST |
| 58.00 | 9.35 | 10.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/23/2024 2:58:52 PM EST | |||
| 59.00 | 8.45 | 10.45 | 8.20 | 0.00 | 0.00% | 0 | 24 | 1.07 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/23/2024 2:58:52 PM EST |
| 60.00 | 7.90 | 8.60 | 8.85 | +1.94 | +28.08% | 6 | 16 | 0.97 | 0.99 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 61.00 | 7.40 | 8.25 | 7.70 | +0.75 | +10.80% | 3 | 10 | 0.88 | 0.99 | 0.01 | -0.04 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 62.00 | 6.45 | 7.30 | 4.05 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.98 | 0.02 | -0.05 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 63.00 | 5.45 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.96 | 0.03 | -0.07 | 4/17/2024 | 4/23/2024 2:58:52 PM EST |
| 64.00 | 4.50 | 5.00 | 4.75 | +2.21 | +87.01% | 7 | 51 | 0.89 | 0.93 | 0.04 | -0.10 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 65.00 | 3.65 | 3.80 | 3.90 | +1.41 | +56.63% | 6 | 624 | 1.00 | 0.88 | 0.06 | -0.13 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 66.00 | 2.84 | 2.94 | 3.15 | +1.40 | +80.00% | 214 | 324 | 0.49 | 0.82 | 0.08 | -0.16 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 67.00 | 2.13 | 2.17 | 2.28 | +1.13 | +98.27% | 55 | 367 | 0.54 | 0.73 | 0.10 | -0.19 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 68.00 | 1.48 | 1.54 | 1.77 | +0.91 | +105.82% | 276 | 398 | 0.50 | 0.62 | 0.12 | -0.21 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 69.00 | 0.99 | 1.03 | 0.99 | +0.52 | +110.64% | 178 | 355 | 0.50 | 0.49 | 0.13 | -0.21 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 70.00 | 0.62 | 0.67 | 0.70 | +0.40 | +133.34% | 319 | 1,269 | 0.50 | 0.37 | 0.12 | -0.20 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 71.00 | 0.39 | 0.40 | 0.50 | +0.32 | +177.78% | 212 | 339 | 0.50 | 0.26 | 0.10 | -0.17 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 72.00 | 0.22 | 0.26 | 0.29 | +0.17 | +141.67% | 288 | 793 | 0.51 | 0.17 | 0.08 | -0.14 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 73.00 | 0.13 | 0.16 | 0.16 | +0.08 | +100.00% | 98 | 628 | 0.51 | 0.11 | 0.06 | -0.10 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 74.00 | 0.08 | 0.10 | 0.10 | +0.06 | +150.00% | 25 | 644 | 0.53 | 0.07 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 75.00 | 0.05 | 0.10 | 0.06 | +0.02 | +50.00% | 18 | 382 | 0.56 | 0.04 | 0.03 | -0.05 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 76.00 | 0.02 | 0.08 | 0.04 | +0.01 | +33.34% | 4 | 63 | 0.58 | 0.03 | 0.02 | -0.04 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 77.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 21 | 248 | 0.63 | 0.01 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 78.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/23/2024 2:58:52 PM EST |
| 79.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 2:58:52 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 29 | 39 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 81.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 2:58:52 PM EST |
| 82.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 2:58:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 88 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 2:58:52 PM EST |
| 90.00 | 0.00 | 0.02 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/23/2024 2:58:52 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/23/2024 2:58:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/23/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/23/2024 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 2:58:52 PM EST |
| 53.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 574 | 1.28 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 2:58:52 PM EST |
| 54.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 488 | 1.20 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 55.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 8 | 117 | 1.05 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 56.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.25 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 57.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 83 | 1.03 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 2:58:52 PM EST |
| 58.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 268 | 0.86 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 59.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 27 | 164 | 0.76 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 52 | 623 | 0.66 | -0.01 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 61.00 | 0.01 | 0.03 | 0.03 | -0.10 | -76.93% | 2 | 247 | 0.61 | -0.01 | 0.01 | -0.04 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 62.00 | 0.03 | 0.05 | 0.05 | -0.10 | -66.67% | 58 | 232 | 0.60 | -0.02 | 0.02 | -0.05 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 63.00 | 0.05 | 0.08 | 0.06 | -0.19 | -76.00% | 63 | 486 | 0.56 | -0.04 | 0.03 | -0.07 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 64.00 | 0.11 | 0.13 | 0.12 | -0.37 | -75.51% | 563 | 1,557 | 0.54 | -0.07 | 0.04 | -0.10 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 65.00 | 0.21 | 0.24 | 0.20 | -0.59 | -74.69% | 221 | 736 | 0.53 | -0.12 | 0.06 | -0.13 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 66.00 | 0.37 | 0.40 | 0.33 | -0.85 | -72.04% | 144 | 719 | 0.52 | -0.18 | 0.08 | -0.16 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 67.00 | 0.63 | 0.65 | 0.65 | -0.92 | -58.60% | 128 | 1,334 | 0.51 | -0.27 | 0.10 | -0.19 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 68.00 | 0.99 | 1.03 | 0.90 | -1.26 | -58.34% | 155 | 213 | 0.51 | -0.38 | 0.12 | -0.21 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 69.00 | 1.49 | 1.55 | 1.40 | -1.47 | -51.22% | 102 | 1,106 | 0.51 | -0.51 | 0.13 | -0.21 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 70.00 | 2.12 | 2.18 | 1.99 | -1.98 | -49.88% | 36 | 82 | 0.51 | -0.63 | 0.12 | -0.20 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 71.00 | 2.76 | 2.95 | 2.79 | -1.86 | -40.00% | 7 | 19 | 0.51 | -0.74 | 0.10 | -0.17 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 72.00 | 3.50 | 3.80 | 3.80 | -1.10 | -22.45% | 7 | 62 | 0.52 | -0.83 | 0.08 | -0.14 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 73.00 | 4.60 | 4.75 | 6.61 | 0.00 | 0.00% | 0 | 32 | 1.14 | -0.89 | 0.06 | -0.10 | 4/22/2024 | 4/23/2024 2:58:52 PM EST |
| 74.00 | 5.20 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.93 | 0.04 | -0.08 | 4/11/2024 | 4/23/2024 2:58:52 PM EST |
| 75.00 | 6.30 | 6.75 | 8.90 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.96 | 0.03 | -0.05 | 4/18/2024 | 4/23/2024 2:58:52 PM EST |
| 76.00 | 7.30 | 7.65 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.04 | 4/19/2024 | 4/23/2024 2:58:52 PM EST |
| 77.00 | 8.30 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.02 | 3/13/2024 | 4/23/2024 2:58:52 PM EST |
| 78.00 | 9.45 | 9.75 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 4/23/2024 2:58:52 PM EST | |||
| 79.00 | 10.30 | 11.45 | 11.95 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 2:58:52 PM EST |
| 80.00 | 11.45 | 11.70 | 11.55 | +0.50 | +4.53% | 1 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 81.00 | 12.30 | 12.70 | 12.45 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 2:58:52 PM EST |
| 82.00 | 13.25 | 14.45 | 13.45 | % | 3 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:52 PM EST | |
| 85.00 | 16.30 | 16.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/23/2024 2:58:52 PM EST | |||
| 90.00 | 21.45 | 21.65 | 21.40 | -2.20 | -9.33% | 15 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 2:58:52 PM EST |
| 95.00 | 24.70 | 27.60 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 2:58:52 PM EST | |||
| 100.00 | 29.75 | 31.90 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/23/2024 2:58:52 PM EST |