Options Chain for ETSY INC COM (ETSY) - $61.60 as of 5/2/2024 7:05:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 12.40 | 15.95 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 50.00 | 8.45 | 10.75 | % | 0 | 0 | 0.77 | 0.93 | 0.02 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 54.00 | 6.00 | 6.70 | 5.45 | % | 11 | 0 | 0.42 | 0.81 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 55.00 | 4.95 | 7.35 | 5.30 | % | 4 | 0 | 0.49 | 0.76 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 56.00 | 4.65 | 6.75 | % | 0 | 0 | 0.57 | 0.72 | 0.05 | -0.05 | 5/2/2024 4:00:03 PM EST | |||
| 57.00 | 4.05 | 4.95 | 5.00 | % | 39 | 0 | 0.47 | 0.66 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 58.00 | 3.50 | 3.80 | 3.35 | -8.30 | -71.25% | 78 | 1 | 0.43 | 0.61 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 59.00 | 2.81 | 3.25 | 2.85 | -8.25 | -74.33% | 45 | 1 | 0.42 | 0.55 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 60.00 | 2.32 | 2.69 | 2.38 | % | 184 | 0 | 0.42 | 0.50 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 61.00 | 1.89 | 2.58 | 2.26 | % | 24 | 0 | 0.45 | 0.44 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 62.00 | 1.55 | 2.55 | 1.75 | -6.90 | -79.77% | 19 | 3 | 0.42 | 0.39 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 63.00 | 1.25 | 1.61 | 1.20 | -5.80 | -82.86% | 15 | 1 | 0.43 | 0.34 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 64.00 | 1.19 | 1.34 | 1.25 | -5.80 | -82.27% | 10 | 18 | 0.43 | 0.29 | 0.05 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 65.00 | 0.99 | 1.18 | 0.93 | -6.47 | -87.44% | 34 | 14 | 0.44 | 0.25 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 66.00 | 0.80 | 1.08 | 0.78 | -6.07 | -88.62% | 9 | 23 | 0.46 | 0.22 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 67.00 | 0.45 | 1.12 | 0.63 | -5.67 | -90.00% | 5 | 45 | 0.49 | 0.18 | 0.04 | -0.03 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 68.00 | 0.48 | 0.83 | 0.70 | -5.00 | -87.72% | 19 | 21 | 0.46 | 0.16 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 69.00 | 0.08 | 0.96 | 0.45 | -5.60 | -92.57% | 7 | 3 | 0.51 | 0.13 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 70.00 | 0.40 | 0.68 | 0.41 | -4.89 | -92.27% | 42 | 36 | 0.50 | 0.11 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 71.00 | 0.27 | 0.39 | 0.47 | -5.18 | -91.69% | 6 | 25 | 0.46 | 0.10 | 0.02 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 72.00 | 0.25 | 0.70 | 0.30 | -5.23 | -94.58% | 9 | 16 | 0.55 | 0.08 | 0.02 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 73.00 | 0.20 | 0.63 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.07 | 0.02 | -0.02 | 4/25/2024 | 5/2/2024 4:00:03 PM EST |
| 74.00 | 0.18 | 0.56 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.06 | 0.01 | -0.02 | 4/29/2024 | 5/2/2024 4:00:03 PM EST |
| 75.00 | 0.15 | 0.36 | 0.18 | -3.12 | -94.55% | 135 | 180 | 0.53 | 0.05 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 76.00 | 0.06 | 0.20 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 77.00 | 0.05 | 0.22 | 0.23 | -2.19 | -90.50% | 1 | 27 | 0.49 | 0.03 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 78.00 | 0.08 | 0.21 | 2.25 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.03 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 79.00 | 0.05 | 0.21 | 0.21 | -2.56 | -92.42% | 1 | 7 | 0.53 | 0.02 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 80.00 | 0.05 | 0.16 | 0.11 | -2.29 | -95.42% | 70 | 197 | 0.53 | 0.02 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 81.00 | 0.02 | 1.34 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 82.00 | 0.02 | 1.30 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.01 | -1.27 | -99.22% | 16 | 29 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.13 | 0.27 | -0.57 | -67.86% | 1 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 2.08 | 0.20 | 0.00 | 0.00% | 0 | 84 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:03 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 | 0.13 | 0.09 | -0.05 | -35.72% | 5 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 50.00 | 0.20 | 0.40 | 0.24 | +0.03 | +14.29% | 59 | 78 | 0.44 | -0.07 | 0.02 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 54.00 | 0.73 | 0.87 | 0.88 | % | 62 | 0 | 0.43 | -0.19 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 55.00 | 0.97 | 1.13 | 1.24 | +0.64 | +106.67% | 36 | 117 | 0.43 | -0.24 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 56.00 | 1.28 | 1.63 | 1.49 | +0.58 | +63.74% | 18 | 7 | 0.43 | -0.28 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 57.00 | 1.32 | 1.86 | 1.77 | +0.70 | +65.43% | 113 | 3 | 0.40 | -0.34 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 58.00 | 1.74 | 2.23 | 2.42 | +1.14 | +89.07% | 19 | 2 | 0.41 | -0.39 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 59.00 | 2.14 | 2.84 | 2.86 | +1.41 | +97.25% | 45 | 2 | 0.40 | -0.45 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 60.00 | 2.67 | 3.20 | 3.25 | +1.87 | +135.51% | 27 | 33 | 0.40 | -0.50 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 61.00 | 3.55 | 3.80 | 3.49 | +1.56 | +80.83% | 3 | 32 | 0.42 | -0.56 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 62.00 | 4.05 | 4.50 | 4.10 | +1.87 | +83.86% | 4 | 10 | 0.42 | -0.61 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 63.00 | 4.75 | 5.25 | 4.90 | +2.25 | +84.91% | 7 | 9 | 0.59 | -0.66 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 64.00 | 5.60 | 5.95 | 5.65 | +2.80 | +98.25% | 7 | 8 | 0.43 | -0.71 | 0.05 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 65.00 | 5.95 | 7.50 | 6.60 | +3.33 | +101.84% | 186 | 3 | 0.46 | -0.75 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 66.00 | 5.95 | 8.00 | 7.89 | +4.75 | +151.28% | 24 | 51 | 0.33 | -0.78 | 0.04 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 67.00 | 6.65 | 8.60 | 7.77 | +3.23 | +71.15% | 26 | 27 | 0.28 | -0.82 | 0.04 | -0.03 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 68.00 | 8.00 | 9.50 | 4.98 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.84 | 0.03 | -0.03 | 4/29/2024 | 5/2/2024 4:00:03 PM EST |
| 69.00 | 9.55 | 10.30 | 10.46 | +5.61 | +115.67% | 10 | 37 | 0.58 | -0.87 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 70.00 | 9.85 | 11.70 | 11.43 | +6.40 | +127.24% | 4 | 3 | 0.62 | -0.89 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 71.00 | 10.15 | 13.35 | % | 0 | 0 | 0.79 | -0.90 | 0.02 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 72.00 | 11.80 | 13.65 | 13.00 | +7.13 | +121.47% | 1 | 1 | 0.67 | -0.92 | 0.02 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 73.00 | 12.40 | 15.35 | % | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 74.00 | 13.45 | 16.80 | % | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 75.00 | 14.45 | 17.30 | 7.78 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.95 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 76.00 | 15.70 | 18.85 | % | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 77.00 | 16.35 | 19.85 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 78.00 | 17.30 | 20.85 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 79.00 | 18.40 | 21.85 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 80.00 | 19.30 | 22.80 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 81.00 | 20.30 | 23.80 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 82.00 | 21.25 | 24.85 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 85.00 | 24.25 | 27.85 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 90.00 | 29.25 | 32.85 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 95.00 | 34.25 | 37.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 100.00 | 39.25 | 42.75 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST |