Options Chain for ETSY INC COM (ETSY) - $68.36 as of 4/17/2024 3:53:24 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 26.40 | 28.95 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:36 PM EST | |||
45.00 | 22.35 | 22.90 | 22.30 | +2.10 | +10.40% | 17 | 1 | 3.12 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
50.00 | 16.15 | 18.65 | 18.35 | 0.00 | 0.00% | 0 | 41 | 2.11 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
55.00 | 12.35 | 13.95 | 12.70 | +0.65 | +5.40% | 9 | 7 | 1.51 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
56.00 | 10.00 | 12.65 | 13.45 | 0.00 | 0.00% | 0 | 6 | 2.38 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
57.00 | 8.85 | 11.70 | 9.80 | -1.55 | -13.66% | 3 | 12 | 2.53 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
58.00 | 7.85 | 10.80 | 8.95 | -2.20 | -19.74% | 3 | 31 | 2.06 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
59.00 | 7.15 | 8.75 | 9.60 | 0.00 | 0.00% | 0 | 26 | 2.26 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/17/2024 3:59:36 PM EST |
60.00 | 6.90 | 7.75 | 6.70 | -2.10 | -23.87% | 22 | 166 | 1.20 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
61.00 | 5.05 | 7.70 | 8.11 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.99 | 0.01 | -0.05 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
62.00 | 4.80 | 6.75 | 4.90 | +0.10 | +2.09% | 2 | 54 | 1.63 | 0.97 | 0.02 | -0.08 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
63.00 | 4.05 | 5.45 | 6.05 | +0.45 | +8.04% | 1 | 75 | 1.49 | 0.94 | 0.04 | -0.11 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
64.00 | 3.60 | 3.75 | 3.75 | -0.69 | -15.55% | 14 | 52 | 0.43 | 0.90 | 0.06 | -0.16 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
65.00 | 2.73 | 2.84 | 3.05 | -0.51 | -14.33% | 237 | 658 | 0.48 | 0.83 | 0.09 | -0.20 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
66.00 | 1.93 | 2.19 | 2.01 | -1.29 | -39.10% | 108 | 145 | 0.55 | 0.74 | 0.12 | -0.24 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
67.00 | 1.29 | 1.37 | 1.16 | -1.05 | -47.52% | 177 | 327 | 0.51 | 0.60 | 0.15 | -0.27 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
68.00 | 0.77 | 0.84 | 0.84 | -0.66 | -44.00% | 350 | 395 | 0.50 | 0.45 | 0.16 | -0.26 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
69.00 | 0.43 | 0.48 | 0.44 | -0.62 | -58.50% | 93 | 742 | 0.50 | 0.30 | 0.14 | -0.22 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
70.00 | 0.22 | 0.26 | 0.26 | -0.43 | -62.32% | 172 | 1,404 | 0.51 | 0.18 | 0.11 | -0.17 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
71.00 | 0.12 | 0.14 | 0.12 | -0.28 | -70.00% | 192 | 612 | 0.52 | 0.11 | 0.07 | -0.12 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
72.00 | 0.05 | 0.08 | 0.06 | -0.21 | -77.78% | 96 | 659 | 0.53 | 0.06 | 0.04 | -0.08 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
73.00 | 0.02 | 0.05 | 0.03 | -0.11 | -78.58% | 204 | 2,229 | 0.55 | 0.03 | 0.02 | -0.05 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
74.00 | 0.00 | 0.02 | 0.02 | -0.07 | -77.78% | 18 | 571 | 0.58 | 0.01 | 0.01 | -0.02 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
75.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 122 | 18,783 | 0.70 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
76.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
77.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
78.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 229 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:36 PM EST |
79.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:36 PM EST |
80.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,369 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
85.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,628 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,927 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/17/2024 3:59:36 PM EST |
95.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 181 | 1.83 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 3:59:36 PM EST |
100.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 115 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:36 PM EST |
105.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 402 | 3.07 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/17/2024 3:59:36 PM EST |
110.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 3:59:36 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.02 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:36 PM EST | |||
45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 240 | 2.24 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/17/2024 3:59:36 PM EST |
50.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 813 | 2.24 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/17/2024 3:59:36 PM EST |
55.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 593 | 1.20 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
56.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.63 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/17/2024 3:59:36 PM EST |
57.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 28 | 1.33 | 0.00 | 0.00 | -0.03 | 4/5/2024 | 4/17/2024 3:59:36 PM EST |
58.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 216 | 1.14 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
59.00 | 0.00 | 0.07 | 0.02 | -0.02 | -50.00% | 10 | 135 | 1.03 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
60.00 | 0.02 | 0.06 | 0.02 | -0.01 | -33.34% | 23 | 1,663 | 0.83 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
61.00 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 2 | 350 | 0.72 | -0.01 | 0.01 | -0.05 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
62.00 | 0.02 | 0.07 | 0.08 | +0.03 | +60.00% | 4 | 377 | 0.64 | -0.03 | 0.02 | -0.08 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
63.00 | 0.05 | 0.09 | 0.08 | +0.01 | +14.29% | 16 | 888 | 0.60 | -0.06 | 0.04 | -0.11 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
64.00 | 0.10 | 0.13 | 0.12 | -0.03 | -20.00% | 36 | 625 | 0.56 | -0.10 | 0.06 | -0.16 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
65.00 | 0.21 | 0.26 | 0.22 | -0.04 | -15.39% | 287 | 5,942 | 0.54 | -0.17 | 0.09 | -0.20 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
66.00 | 0.42 | 0.45 | 0.45 | +0.17 | +60.72% | 127 | 625 | 0.53 | -0.26 | 0.12 | -0.24 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
67.00 | 0.75 | 0.78 | 0.78 | +0.03 | +4.00% | 315 | 605 | 0.52 | -0.40 | 0.15 | -0.27 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
68.00 | 1.12 | 1.30 | 1.20 | +0.08 | +7.15% | 219 | 298 | 0.48 | -0.55 | 0.16 | -0.26 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
69.00 | 1.83 | 2.11 | 1.90 | +0.20 | +11.77% | 73 | 342 | 0.52 | -0.70 | 0.14 | -0.22 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
70.00 | 2.51 | 2.85 | 2.77 | +0.44 | +18.89% | 85 | 1,782 | 0.53 | -0.82 | 0.11 | -0.17 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
71.00 | 2.76 | 4.30 | 4.07 | +1.40 | +52.44% | 6 | 67 | 0.69 | -0.89 | 0.07 | -0.12 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
72.00 | 4.35 | 6.15 | 4.11 | +1.08 | +35.65% | 10 | 91 | 1.03 | -0.94 | 0.04 | -0.08 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
73.00 | 5.30 | 6.00 | 6.65 | +2.41 | +56.84% | 11 | 34 | 1.79 | -0.97 | 0.02 | -0.05 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
74.00 | 6.25 | 6.60 | 4.95 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.99 | 0.01 | -0.02 | 4/16/2024 | 4/17/2024 3:59:36 PM EST |
75.00 | 7.20 | 9.15 | 6.90 | +1.11 | +19.18% | 95 | 1,228 | 1.66 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
76.00 | 7.75 | 9.00 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/17/2024 3:59:36 PM EST |
77.00 | 8.20 | 10.20 | 9.50 | -0.15 | -1.56% | 15 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
78.00 | 9.65 | 12.50 | 9.90 | +1.10 | +12.50% | 6 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
79.00 | 10.75 | 12.05 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 3:59:36 PM EST |
80.00 | 11.35 | 12.75 | 13.20 | +0.27 | +2.09% | 108 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
85.00 | 17.25 | 19.25 | 16.20 | -1.20 | -6.90% | 26 | 8 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
90.00 | 21.65 | 23.25 | 22.35 | +0.70 | +3.24% | 2 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:36 PM EST |
95.00 | 26.35 | 29.40 | 19.90 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/17/2024 3:59:36 PM EST |
100.00 | 31.25 | 33.60 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:36 PM EST | |||
105.00 | 36.15 | 38.60 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:36 PM EST | |||
110.00 | 41.35 | 44.35 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:36 PM EST |