Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ETSY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ETSY ETSY INC. COMMON STOCK J   0.607 0.660 134.72 -0.34

 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 4.75 5.35 5.00 4.73 118 40  W   132 ETSY 2.02 2.49 2.23 2.01 90 9  W  
ETSY 4.20 4.70 3.90 4.13 117 69  W   133 ETSY 2.56 2.90 2.97 2.41 53 19  W  
ETSY 3.75 4.15 3.90 3.58 118 37  W   134 ETSY 3.00 3.35 3.30 2.86 517 38  W  
ETSY 3.30 3.65 3.45 3.08 895 935  W   135 ETSY 3.50 3.85 3.88 3.36 177 105  W  
ETSY 2.78 3.10 2.70 2.63 125 123  W   136 ETSY 3.95 4.30 6.55 3.91 26 13  W  
ETSY 2.43 2.74 2.33 2.23 220 149  W   137 ETSY 4.60 5.05 6.05 4.51 6 13  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 6.60 7.10 6.56 7.28 11 7  S   132 ETSY 3.95 4.25 4.35 4.55 19 44  S  
ETSY 6.15 6.55 5.50 6.74 48 21  S   133 ETSY 4.40 4.70 5.00 5.01 30 4  S  
ETSY 5.60 5.95 5.65 6.23 49 41  S   134 ETSY 4.90 5.20 5.16 5.50 35 8  S  
ETSY 5.15 5.40 5.25 5.74 348 635  S   135 ETSY 5.40 5.70 5.67 6.01 316 232  S  
ETSY 4.60 5.05 4.65 5.29 35 21  S   136 ETSY 5.85 6.25 6.40 6.56 0 22  S  
ETSY 4.25 4.60 4.40 4.86 34 20  S   137 ETSY 6.40 6.85 7.09 7.13 2 10  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 7.85 8.35 7.50 9.03 3 11  W   132 ETSY 5.15 5.65 6.40 6.28 4 0  W  
ETSY 7.35 7.80 7.50 8.51 8 9  W   133 ETSY 5.60 6.10 7.25 6.76 3 1  W  
ETSY 6.80 7.35 6.30 8.01 9 28  W   134 ETSY 6.05 6.60 6.35 7.26 3 2  W  
ETSY 6.50 6.85 6.40 7.54 47 191  W   135 ETSY 6.60 7.10 6.72 7.79 23 15  W  
ETSY 5.90 6.40 6.20 7.08 8 12  W   136 ETSY 7.15 7.65 7.40 8.33 3 7  W  
ETSY 5.40 5.95 4.45 6.64 10 17  W   137 ETSY 7.70 8.20 7.85 8.90 1 4  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 8.95 9.60 7.55 10.45 1 5  W   132 ETSY 6.25 6.80 0.00 7.68 0 0  W  
ETSY 8.45 9.05 8.59 9.95 1 4  W   133 ETSY 6.70 7.25 7.65 8.17 0 1  W  
ETSY 8.10 8.50 8.00 9.46 4 7  W   134 ETSY 7.20 7.80 8.40 8.68 1 0  W  
ETSY 7.45 7.85 7.40 8.99 36 95  W   135 ETSY 7.70 8.25 8.50 9.21 1 5  W  
ETSY 6.95 7.50 7.15 8.53 22 5  W   136 ETSY 8.20 8.85 9.55 9.76 1 0  W  
ETSY 6.55 7.05 6.50 8.10 1 4  W   137 ETSY 8.75 9.35 9.15 10.32 3 0  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 9.80 10.35 9.60 11.69 2 2  W   132 ETSY 7.10 7.65 7.45 8.87 1 0  W  
ETSY 9.25 9.80 9.00 11.19 1 1  W   133 ETSY 7.50 8.15 0.00 9.38 0 0  W  
ETSY 8.65 9.35 8.57 10.71 6 8  W   134 ETSY 8.00 8.60 9.20 9.89 1 0  W  
ETSY 8.25 8.80 8.50 10.24 2 34  W   135 ETSY 8.50 9.15 9.45 10.43 0 8  W  
ETSY 7.80 8.45 7.66 9.79 2 5  W   136 ETSY 9.00 9.65 10.30 10.98 1 0  W  
ETSY 7.35 8.00 7.24 9.36 3 1  W   137 ETSY 9.60 10.20 0.00 11.54 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 9.45 9.70 9.45 11.37 495 744  S   135 ETSY 9.60 9.95 11.40 11.50 59 77  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 11.50 12.15 11.80 13.82 5 10  W   132 ETSY 8.75 9.45 8.80 10.90 0 0  W  
ETSY 10.95 11.65 10.89 13.33 1 1  W   133 ETSY 9.25 9.95 9.69 11.41 4 0  W  
ETSY 10.45 11.20 10.15 12.86 16 11  W   134 ETSY 9.75 10.40 10.16 11.94 2 5  W  
ETSY 10.00 10.75 9.80 12.40 14 14  W   135 ETSY 10.25 10.95 10.69 12.48 5 0  W  
ETSY 9.10 10.55 9.44 11.96 5 1  W   136 ETSY 10.55 11.55 0.00 13.03 0 0  W  
ETSY 9.05 9.75 9.48 11.52 4 7  W   137 ETSY 11.30 12.00 0.00 13.59 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 18.55 19.40 18.80 21.56 35 93  S   135 ETSY 18.95 19.60 20.10 20.17 3 51  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.