Options Chain for ETSY INC COM (ETSY) - $67.20 as of 4/26/2024 3:12:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.65 | 34.65 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 25.70 | 29.65 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 20.75 | 24.20 | 22.55 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.99 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 17.60 | 19.55 | 17.12 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.96 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 12.90 | 13.40 | 13.30 | -1.00 | -7.00% | 1 | 608 | 0.68 | 0.90 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 56.00 | 11.80 | 12.55 | % | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.06 | 4/26/2024 4:00:00 PM EST | |||
| 57.00 | 11.40 | 11.75 | 11.20 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.86 | 0.02 | -0.07 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 58.00 | 9.90 | 10.95 | 10.55 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.83 | 0.02 | -0.08 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 59.00 | 9.90 | 10.15 | 9.15 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.81 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 8.20 | 9.40 | 9.30 | +0.87 | +10.32% | 2 | 543 | 0.74 | 0.78 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 61.00 | 7.95 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.75 | 0.03 | -0.09 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 62.00 | 6.80 | 8.95 | 8.20 | +1.10 | +15.50% | 1 | 9 | 0.74 | 0.72 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 63.00 | 7.15 | 7.35 | 6.25 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.69 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 64.00 | 5.60 | 6.70 | 6.45 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.66 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 5.95 | 6.15 | 6.30 | +0.35 | +5.89% | 10 | 913 | 0.73 | 0.62 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 66.00 | 5.40 | 5.55 | 5.16 | 0.00 | 0.00% | 0 | 70 | 0.73 | 0.59 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 67.00 | 4.90 | 5.05 | 5.05 | +0.17 | +3.49% | 1 | 44 | 0.72 | 0.56 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 68.00 | 4.45 | 4.55 | 4.50 | +0.10 | +2.28% | 20 | 61 | 0.73 | 0.52 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 69.00 | 3.95 | 4.10 | 4.10 | +0.33 | +8.76% | 68 | 45 | 0.72 | 0.49 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 3.55 | 3.70 | 3.65 | +0.20 | +5.80% | 1,121 | 2,843 | 0.72 | 0.45 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 71.00 | 2.86 | 3.35 | 3.25 | +0.58 | +21.73% | 4 | 47 | 0.72 | 0.42 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 72.00 | 2.66 | 2.98 | 2.92 | +0.54 | +22.69% | 6 | 43 | 0.72 | 0.39 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 73.00 | 2.24 | 2.67 | 2.46 | -0.04 | -1.60% | 2 | 54 | 0.72 | 0.36 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 74.00 | 2.26 | 2.37 | 2.31 | +0.54 | +30.51% | 52 | 147 | 0.72 | 0.33 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 2.00 | 2.11 | 1.95 | 0.00 | 0.00% | 19 | 2,035 | 0.72 | 0.30 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 76.00 | 1.77 | 1.87 | 2.04 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.28 | 0.03 | -0.09 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 77.00 | 1.56 | 1.65 | 1.70 | +0.32 | +23.19% | 1 | 47 | 0.72 | 0.25 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 78.00 | 1.37 | 1.45 | 1.43 | +0.13 | +10.00% | 2 | 10 | 0.72 | 0.23 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 79.00 | 1.21 | 1.28 | 1.22 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.21 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 1.06 | 1.10 | 1.04 | +0.01 | +0.98% | 1,016 | 1,710 | 0.71 | 0.19 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.54 | 0.60 | 0.60 | +0.12 | +25.00% | 11 | 611 | 0.72 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.27 | 0.30 | 0.28 | -0.02 | -6.67% | 6 | 1,802 | 0.73 | 0.06 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.10 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.03 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.02 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.74 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:00 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 | 0.09 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 0.01 | 0.12 | 0.06 | -0.04 | -40.00% | 12 | 1,757 | 0.76 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 0.14 | 0.26 | 0.20 | -0.05 | -20.00% | 1 | 750 | 0.75 | -0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.63 | 0.68 | 0.64 | 0.00 | 0.00% | 290 | 1,312 | 0.74 | -0.10 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 56.00 | 0.77 | 0.83 | 0.91 | 0.00 | 0.00% | 0 | 53 | 0.74 | -0.12 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 57.00 | 0.95 | 1.00 | 0.95 | -0.22 | -18.81% | 20 | 100 | 0.74 | -0.14 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 58.00 | 1.14 | 1.20 | 1.14 | -0.18 | -13.64% | 18 | 17 | 0.73 | -0.17 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 59.00 | 1.37 | 1.43 | 1.62 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.19 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 1.62 | 1.68 | 1.61 | -0.06 | -3.60% | 174 | 1,939 | 0.73 | -0.22 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 61.00 | 1.90 | 1.99 | 1.88 | 0.00 | 0.00% | 0 | 18 | 0.73 | -0.25 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 62.00 | 2.21 | 2.32 | 1.93 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.28 | 0.03 | -0.10 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 63.00 | 2.55 | 2.67 | 2.42 | -0.35 | -12.64% | 1 | 5 | 0.73 | -0.31 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 64.00 | 2.93 | 3.05 | 2.97 | 0.00 | 0.00% | 0 | 53 | 0.73 | -0.34 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 3.30 | 3.45 | 3.42 | -0.03 | -0.87% | 81 | 1,989 | 0.72 | -0.38 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 66.00 | 3.75 | 3.95 | 3.75 | -0.15 | -3.85% | 10 | 64 | 0.72 | -0.41 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 67.00 | 4.25 | 4.40 | 4.27 | -0.18 | -4.05% | 12 | 114 | 0.72 | -0.44 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 68.00 | 4.80 | 4.95 | 5.15 | 0.00 | 0.00% | 0 | 138 | 0.72 | -0.48 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 69.00 | 5.30 | 5.50 | 5.40 | -0.14 | -2.53% | 36 | 87 | 0.71 | -0.51 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 5.90 | 6.10 | 6.05 | -0.10 | -1.63% | 10 | 2,712 | 0.71 | -0.55 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 71.00 | 6.50 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 64 | 0.71 | -0.58 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 72.00 | 7.15 | 7.70 | 6.45 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.61 | 0.03 | -0.11 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 73.00 | 7.85 | 8.25 | 7.87 | -0.83 | -9.54% | 9 | 33 | 0.72 | -0.64 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 74.00 | 8.20 | 8.80 | 9.45 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.67 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 8.60 | 9.50 | 9.45 | -0.45 | -4.55% | 40 | 374 | 0.63 | -0.70 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 76.00 | 10.05 | 10.35 | % | 0 | 0 | 0.71 | -0.72 | 0.03 | -0.09 | 4/26/2024 4:00:00 PM EST | |||
| 77.00 | 10.65 | 12.10 | % | 0 | 0 | 0.78 | -0.75 | 0.03 | -0.09 | 4/26/2024 4:00:00 PM EST | |||
| 78.00 | 11.45 | 12.00 | % | 0 | 0 | 0.71 | -0.77 | 0.03 | -0.09 | 4/26/2024 4:00:00 PM EST | |||
| 79.00 | 12.15 | 13.70 | % | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.08 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 13.30 | 14.60 | 14.75 | 0.00 | 0.00% | 0 | 196 | 0.70 | -0.81 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 17.80 | 19.10 | 18.47 | 0.00 | 0.00% | 0 | 32 | 0.71 | -0.89 | 0.02 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 21.55 | 23.80 | 20.95 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.94 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 25.60 | 29.50 | % | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 30.50 | 34.45 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 35.45 | 39.45 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST |