Options Chain for ETSY INC COM (ETSY) - $67.43 as of 4/29/2024 3:36:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.10 | 25.40 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 50.00 | 17.70 | 19.85 | % | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.03 | 4/29/2024 3:59:48 PM EST | |||
| 53.00 | 16.10 | 17.00 | 14.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.93 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 54.00 | 14.55 | 16.50 | % | 0 | 0 | 1.07 | 0.92 | 0.01 | -0.05 | 4/29/2024 3:59:48 PM EST | |||
| 55.00 | 14.55 | 16.00 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.05 | 4/29/2024 3:59:48 PM EST | |||
| 56.00 | 13.70 | 15.00 | % | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.06 | 4/29/2024 3:59:48 PM EST | |||
| 57.00 | 12.85 | 14.00 | % | 0 | 0 | 0.77 | 0.87 | 0.02 | -0.07 | 4/29/2024 3:59:48 PM EST | |||
| 58.00 | 12.05 | 12.55 | % | 0 | 0 | 0.77 | 0.85 | 0.02 | -0.07 | 4/29/2024 3:59:48 PM EST | |||
| 59.00 | 9.95 | 11.60 | % | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.08 | 4/29/2024 3:59:48 PM EST | |||
| 60.00 | 10.50 | 11.50 | 9.23 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.80 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 61.00 | 9.75 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.78 | 0.02 | -0.09 | 4/19/2024 | 4/29/2024 3:59:48 PM EST |
| 62.00 | 9.00 | 10.05 | 7.00 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.75 | 0.02 | -0.09 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 63.00 | 7.45 | 9.75 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.72 | 0.03 | -0.09 | 4/19/2024 | 4/29/2024 3:59:48 PM EST |
| 64.00 | 7.70 | 8.80 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.69 | 0.03 | -0.10 | 4/12/2024 | 4/29/2024 3:59:48 PM EST |
| 65.00 | 7.15 | 8.15 | 7.00 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.67 | 0.03 | -0.10 | 4/23/2024 | 4/29/2024 3:59:48 PM EST |
| 66.00 | 6.55 | 7.20 | 5.40 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.63 | 0.03 | -0.10 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 67.00 | 6.00 | 6.25 | 6.20 | +1.15 | +22.78% | 40 | 37 | 0.70 | 0.60 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 68.00 | 5.50 | 6.70 | 5.65 | +1.07 | +23.37% | 25 | 30 | 0.71 | 0.57 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 69.00 | 4.85 | 5.80 | % | 0 | 0 | 0.68 | 0.54 | 0.03 | -0.11 | 4/29/2024 3:59:48 PM EST | |||
| 70.00 | 4.45 | 5.40 | 4.54 | +1.34 | +41.88% | 2 | 104 | 0.69 | 0.51 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 71.00 | 3.40 | 5.00 | 4.10 | 0.00 | 0.00% | 5 | 9 | 0.70 | 0.48 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 72.00 | 3.70 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.45 | 0.03 | -0.10 | 4/23/2024 | 4/29/2024 3:59:48 PM EST |
| 73.00 | 3.35 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.42 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 74.00 | 2.81 | 3.90 | 3.03 | +0.53 | +21.20% | 55 | 14 | 0.70 | 0.39 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 75.00 | 2.70 | 2.86 | 2.93 | +0.93 | +46.50% | 56 | 122 | 0.69 | 0.36 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 76.00 | 2.38 | 2.90 | 2.09 | +0.07 | +3.47% | 2 | 2 | 0.69 | 0.33 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 77.00 | 1.99 | 2.46 | 2.20 | +0.28 | +14.59% | 100 | 18 | 0.69 | 0.31 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 78.00 | 1.89 | 2.42 | 2.09 | +0.64 | +44.14% | 1 | 9 | 0.70 | 0.28 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 79.00 | 1.70 | 2.04 | % | 0 | 0 | 0.69 | 0.26 | 0.03 | -0.08 | 4/29/2024 3:59:48 PM EST | |||
| 80.00 | 1.39 | 1.69 | 1.62 | +0.35 | +27.56% | 101 | 116 | 0.68 | 0.24 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 85.00 | 0.87 | 0.96 | 0.87 | +0.30 | +52.64% | 4 | 29 | 0.70 | 0.15 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 90.00 | 0.47 | 0.77 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.08 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 95.00 | 0.24 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 100.00 | 0.07 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.02 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 50.00 | 0.11 | 0.37 | 0.17 | -0.09 | -34.62% | 1 | 42 | 0.74 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 53.00 | 0.34 | 0.47 | 0.39 | -0.14 | -26.42% | 1 | 305 | 0.71 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 54.00 | 0.42 | 0.57 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.08 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 55.00 | 0.40 | 0.69 | 0.65 | -0.28 | -30.11% | 3 | 20 | 0.73 | -0.10 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 56.00 | 0.15 | 0.83 | 1.11 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.12 | 0.01 | -0.06 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 57.00 | 0.68 | 1.16 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.13 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 58.00 | 0.99 | 1.22 | 1.21 | 0.00 | 0.00% | 0 | 32 | 0.73 | -0.15 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 59.00 | 1.15 | 1.41 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.18 | 0.02 | -0.08 | 4/15/2024 | 4/29/2024 3:59:48 PM EST |
| 60.00 | 1.34 | 1.67 | 1.75 | -0.05 | -2.78% | 10 | 26 | 0.72 | -0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 61.00 | 1.59 | 1.94 | 1.89 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.22 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 62.00 | 1.93 | 2.24 | 2.22 | 0.00 | 0.00% | 0 | 35 | 0.71 | -0.25 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 63.00 | 2.08 | 2.54 | 3.03 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.28 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 64.00 | 2.67 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.31 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 65.00 | 2.95 | 3.30 | 3.78 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.33 | 0.03 | -0.10 | 4/22/2024 | 4/29/2024 3:59:48 PM EST |
| 66.00 | 2.94 | 3.65 | 4.00 | 0.00 | 0.00% | 0 | 47 | 0.72 | -0.37 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 3:59:48 PM EST |
| 67.00 | 3.25 | 4.75 | 4.05 | -0.15 | -3.58% | 40 | 89 | 0.71 | -0.40 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 3:59:48 PM EST |
| 68.00 | 4.35 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 50 | 0.71 | -0.43 | 0.03 | -0.11 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 69.00 | 4.50 | 5.30 | 5.98 | 0.00 | 0.00% | 0 | 31 | 0.70 | -0.46 | 0.03 | -0.11 | 4/24/2024 | 4/29/2024 3:59:48 PM EST |
| 70.00 | 5.20 | 5.60 | 6.25 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.49 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 71.00 | 5.30 | 6.85 | 6.75 | 0.00 | 0.00% | 0 | 21 | 0.70 | -0.52 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 3:59:48 PM EST |
| 72.00 | 5.50 | 6.80 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.55 | 0.03 | -0.10 | 4/9/2024 | 4/29/2024 3:59:48 PM EST |
| 73.00 | 6.35 | 8.85 | 8.23 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.58 | 0.03 | -0.10 | 4/12/2024 | 4/29/2024 3:59:48 PM EST |
| 74.00 | 7.80 | 8.35 | % | 0 | 0 | 0.71 | -0.61 | 0.03 | -0.10 | 4/29/2024 3:59:48 PM EST | |||
| 75.00 | 7.15 | 8.95 | % | 0 | 0 | 0.73 | -0.64 | 0.03 | -0.10 | 4/29/2024 3:59:48 PM EST | |||
| 76.00 | 9.15 | 10.10 | % | 0 | 0 | 0.76 | -0.67 | 0.03 | -0.09 | 4/29/2024 3:59:48 PM EST | |||
| 77.00 | 9.15 | 11.40 | % | 0 | 0 | 0.69 | -0.69 | 0.03 | -0.09 | 4/29/2024 3:59:48 PM EST | |||
| 78.00 | 10.65 | 11.45 | % | 0 | 0 | 0.76 | -0.72 | 0.03 | -0.09 | 4/29/2024 3:59:48 PM EST | |||
| 79.00 | 10.55 | 12.95 | % | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.08 | 4/29/2024 3:59:48 PM EST | |||
| 80.00 | 11.65 | 13.20 | % | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.08 | 4/29/2024 3:59:48 PM EST | |||
| 85.00 | 16.60 | 17.05 | % | 0 | 0 | 0.66 | -0.85 | 0.02 | -0.06 | 4/29/2024 3:59:48 PM EST | |||
| 90.00 | 20.20 | 23.45 | % | 0 | 0 | 1.22 | -0.92 | 0.01 | -0.04 | 4/29/2024 3:59:48 PM EST | |||
| 95.00 | 24.95 | 28.40 | % | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.02 | 4/29/2024 3:59:48 PM EST | |||
| 100.00 | 30.25 | 33.30 | % | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.01 | 4/29/2024 3:59:48 PM EST |