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

ETSY INC. COMMON STOCK J (ETSY) Option Chains 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   0.639 0.768 119.48 -0.83

 
2022-12-02 - Calls 2022-12-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 4.60 4.80 5.23 4.69 18 1311  W   117 ETSY 2.04 2.31 2.15 2.18 97 216  W  
ETSY 3.95 4.20 4.68 4.11 26 129  W   118 ETSY 2.47 2.69 2.62 2.60 292 56  W  
ETSY 3.45 3.65 3.82 3.57 24 248  W   119 ETSY 2.91 3.10 3.10 3.06 104 206  W  
ETSY 2.99 3.10 3.08 3.09 523 787  W   120 ETSY 3.40 3.60 3.65 3.58 251 129  W  
ETSY 2.54 2.64 2.62 2.65 77 81  W   121 ETSY 3.95 4.10 4.10 4.14 94 48  W  
ETSY 2.09 2.26 2.55 2.26 122 68  W   122 ETSY 4.55 4.75 4.80 4.74 28 0  W  
 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 6.30 6.55 6.62 7.50 0 38  W   117 ETSY 3.65 3.85 3.50 4.68 9 13  W  
ETSY 5.70 5.95 5.95 6.96 22 10  W   118 ETSY 4.10 4.25 4.05 5.15 9 6  W  
ETSY 5.20 5.35 5.40 6.46 155 35  W   119 ETSY 4.55 4.70 4.70 5.63 26 108  W  
ETSY 4.70 4.85 4.85 5.97 126 191  W   120 ETSY 5.05 5.20 4.77 6.15 109 84  W  
ETSY 4.20 4.35 4.20 5.52 48 26  W   121 ETSY 5.55 5.70 5.45 6.69 19 3  W  
ETSY 3.75 3.90 4.15 5.09 80 12  W   122 ETSY 6.10 6.30 6.40 7.26 6 2  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 8.15 8.40 8.45 9.62 2 14  S   117 ETSY 5.45 5.60 5.32 6.18 18 23  S  
ETSY 7.60 7.80 7.80 9.10 13 39  S   118 ETSY 5.90 6.05 5.85 6.65 8 22  S  
ETSY 7.05 7.25 7.35 8.60 4 50  S   119 ETSY 6.35 6.55 6.47 7.13 23 74  S  
ETSY 6.60 6.75 6.68 8.12 90 1246  S   120 ETSY 6.85 7.05 6.97 7.64 71 561  S  
ETSY 6.10 6.25 6.25 7.65 70 37  S   121 ETSY 7.35 7.55 7.10 8.17 33 80  S  
ETSY 5.65 5.80 5.70 7.21 30 117  S   122 ETSY 7.90 8.15 6.65 8.72 5 91  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 9.10 9.50 10.50 11.57 0 7  W   117 ETSY 6.25 6.50 10.40 7.17 0 2  W  
ETSY 8.55 8.85 9.36 11.05 0 22  W   118 ETSY 6.75 7.00 8.35 7.63 0 5  W  
ETSY 8.00 8.25 8.20 10.55 0 3  W   119 ETSY 7.20 7.45 7.83 8.11 0 6  W  
ETSY 7.50 7.75 7.90 10.06 6 29  W   120 ETSY 7.65 7.95 8.85 8.61 0 23  W  
ETSY 7.05 7.30 7.10 9.59 1 1  W   121 ETSY 8.10 8.50 8.60 9.12 3 1  W  
ETSY 6.55 6.80 6.90 9.14 16 0  W   122 ETSY 8.65 9.05 0.00 9.66 0 0  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 9.90 10.30 10.58 13.47 2 3  Q   117 ETSY 7.05 7.25 11.77 7.81 0 4  Q  
ETSY 9.40 9.70 9.45 12.95 0 24  Q   118 ETSY 7.50 7.75 7.40 8.26 2 9  Q  
ETSY 8.35 8.60 8.74 11.96 15 19  Q   120 ETSY 8.50 8.70 8.59 9.21 10 18  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 10.80 11.15 11.39 15.41 5 0  W   117 ETSY 7.85 8.10 0.00 8.17 0 0  W  
ETSY 10.25 10.65 10.50 14.88 0 1  W   118 ETSY 8.30 8.60 8.27 8.61 1 0  W  
ETSY 9.75 10.15 11.48 14.38 1 2  W   119 ETSY 8.80 9.00 9.00 9.06 2 0  W  
ETSY 9.20 9.55 0.00 13.88 0 0  W   120 ETSY 9.25 9.60 9.00 9.52 5 3  W  
ETSY 8.65 9.05 9.50 13.40 3 0  W   121 ETSY 9.65 10.05 0.00 10.00 0 0  W  
ETSY 8.20 8.65 0.00 12.93 0 0  W   122 ETSY 10.30 10.55 0.00 10.48 0 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 10.85 11.15 11.00 17.93 42 930  S   120 ETSY 10.75 10.90 10.70 9.48 58 3126  S  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ETSY 14.00 14.30 14.60 27.36 15 83  S   120 ETSY 13.45 13.60 13.65 7.71 149 87  S  


Below are few quick-links for most popular options chains:


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.