Options Chain for ETSY INC COM (ETSY) - $51.57 as of 11/21/2025 10:31:54 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 10.70 | 13.85 | 12.28 | % | 0.31 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.03 | 11/20/2025 3:59:53 PM EST | |||
| 41.00 | 9.80 | 12.95 | 11.38 | % | 0.28 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.03 | 11/20/2025 3:59:53 PM EST | |||
| 42.00 | 8.95 | 12.05 | 10.50 | % | 0.25 | 0 | 0 | 0.87 | 0.92 | 0.02 | -0.04 | 11/20/2025 3:59:53 PM EST | |||
| 43.00 | 8.05 | 11.20 | 9.63 | % | 0.22 | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.04 | 11/20/2025 3:59:53 PM EST | |||
| 44.00 | 7.20 | 10.40 | 8.80 | % | 0.20 | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.04 | 11/20/2025 3:59:53 PM EST | |||
| 45.00 | 6.50 | 9.65 | 8.08 | % | 0.18 | 0 | 0 | 0.83 | 0.85 | 0.03 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 46.00 | 5.65 | 8.90 | 7.28 | % | 0.16 | 0 | 0 | 0.71 | 0.82 | 0.03 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 47.00 | 4.95 | 7.30 | 6.13 | % | 0.13 | 0 | 0 | 0.54 | 0.78 | 0.03 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 48.00 | 5.15 | 6.65 | 5.90 | % | 0.12 | 0 | 0 | 0.53 | 0.75 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 49.00 | 4.65 | 6.10 | 5.38 | % | 0.11 | 0 | 0 | 0.55 | 0.71 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 50.00 | 4.05 | 5.50 | 4.78 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | 0.67 | 0.04 | -0.06 | 11/17/2025 | 11/20/2025 3:59:53 PM EST |
| 51.00 | 3.50 | 4.95 | 4.23 | % | 0.08 | 0 | 0 | 0.46 | 0.62 | 0.04 | -0.06 | 11/20/2025 3:59:53 PM EST | |||
| 52.00 | 3.00 | 4.40 | 3.70 | % | 0.07 | 0 | 0 | 0.46 | 0.58 | 0.04 | -0.06 | 11/20/2025 3:59:53 PM EST | |||
| 53.00 | 2.55 | 3.75 | 3.15 | % | 0.06 | 0 | 0 | 0.48 | 0.54 | 0.04 | -0.06 | 11/20/2025 3:59:53 PM EST | |||
| 54.00 | 2.15 | 3.35 | 2.75 | % | 0.05 | 0 | 0 | 0.48 | 0.49 | 0.04 | -0.06 | 11/20/2025 3:59:53 PM EST | |||
| 55.00 | 1.00 | 3.20 | 2.10 | % | 0.04 | 0 | 0 | 0.50 | 0.45 | 0.04 | -0.06 | 11/20/2025 3:59:53 PM EST | |||
| 56.00 | 0.78 | 3.80 | 2.29 | % | 0.04 | 0 | 0 | 0.55 | 0.41 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 57.00 | 1.40 | 3.65 | 2.53 | % | 0.04 | 0 | 0 | 0.54 | 0.38 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 58.00 | 0.17 | 3.55 | 1.86 | % | 0.03 | 0 | 0 | 0.54 | 0.34 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 59.00 | 0.11 | 3.40 | 1.76 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 60.00 | 0.30 | 3.20 | 1.75 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 61.00 | 0.00 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.03 | -0.04 | 11/20/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 1.51 | 0.76 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.23 | 0.03 | -0.04 | 11/17/2025 | 11/20/2025 3:59:53 PM EST |
| 63.00 | 0.50 | 2.39 | 1.45 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.86 | 0.19 | 0.03 | -0.04 | 11/20/2025 | 11/20/2025 3:59:53 PM EST |
| 64.00 | 0.50 | 2.29 | 1.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.18 | 0.03 | -0.03 | 11/19/2025 | 11/20/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | 0.16 | 0.03 | -0.03 | 11/19/2025 | 11/20/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 2.39 | 1.20 | % | 0.02 | 0 | 0 | 0.56 | 0.14 | 0.02 | -0.03 | 11/20/2025 3:59:53 PM EST | |||
| 67.00 | 0.00 | 2.54 | 1.27 | % | 0.02 | 0 | 0 | 0.94 | 0.12 | 0.02 | -0.03 | 11/20/2025 3:59:53 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.10 | 0.02 | -0.02 | 11/20/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.09 | 0.02 | -0.02 | 11/20/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.08 | 0.02 | -0.02 | 11/20/2025 3:59:53 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.07 | 0.01 | -0.02 | 11/20/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.06 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.05 | 0.01 | -0.01 | 11/14/2025 | 11/20/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.04 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.03 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.03 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.02 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.02 | 0.00 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.02 | 0.00 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.00 | 0.00 | 11/20/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.73 | -0.04 | 0.01 | -0.03 | 11/19/2025 | 11/20/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.03 | 11/20/2025 3:59:53 PM EST | |||
| 42.00 | 0.15 | 0.91 | 0.53 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.02 | -0.04 | 11/20/2025 3:59:53 PM EST | |||
| 43.00 | 0.10 | 2.75 | 1.43 | % | 0.03 | 0 | 0 | 0.59 | -0.10 | 0.02 | -0.04 | 11/20/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 2.94 | 1.47 | % | 0.03 | 0 | 0 | 0.49 | -0.12 | 0.02 | -0.04 | 11/20/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 3.15 | 1.58 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | -0.15 | 0.03 | -0.05 | 11/17/2025 | 11/20/2025 3:59:53 PM EST |
| 46.00 | 0.50 | 3.30 | 1.90 | % | 0.04 | 0 | 0 | 0.50 | -0.18 | 0.03 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 47.00 | 1.03 | 3.50 | 2.27 | % | 0.05 | 0 | 0 | 0.51 | -0.22 | 0.03 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 48.00 | 1.16 | 3.70 | 2.43 | % | 0.05 | 0 | 0 | 0.51 | -0.25 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 49.00 | 1.70 | 2.85 | 2.28 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.29 | 0.04 | -0.05 | 11/20/2025 | 11/20/2025 3:59:53 PM EST |
| 50.00 | 2.05 | 4.10 | 3.08 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.33 | 0.04 | -0.06 | 11/19/2025 | 11/20/2025 3:59:53 PM EST |
| 51.00 | 2.50 | 3.70 | 3.10 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | -0.38 | 0.04 | -0.06 | 11/19/2025 | 11/20/2025 3:59:53 PM EST |
| 52.00 | 3.00 | 4.20 | 3.60 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.42 | 0.04 | -0.06 | 11/19/2025 | 11/20/2025 3:59:53 PM EST |
| 53.00 | 3.55 | 4.75 | 4.15 | % | 0.08 | 0 | 0 | 0.56 | -0.46 | 0.04 | -0.06 | 11/20/2025 3:59:53 PM EST | |||
| 54.00 | 4.20 | 5.55 | 4.88 | % | 0.09 | 0 | 0 | 0.55 | -0.51 | 0.04 | -0.06 | 11/20/2025 3:59:53 PM EST | |||
| 55.00 | 4.85 | 6.90 | 5.88 | 2.51 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.55 | 0.04 | -0.06 | 11/13/2025 | 11/20/2025 3:59:53 PM EST |
| 56.00 | 5.40 | 6.80 | 6.10 | 5.02 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.59 | 0.04 | -0.05 | 11/20/2025 | 11/20/2025 3:59:53 PM EST |
| 57.00 | 6.15 | 7.50 | 6.83 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 58.00 | 6.05 | 9.20 | 7.63 | 7.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.66 | 0.04 | -0.05 | 11/20/2025 | 11/20/2025 3:59:53 PM EST |
| 59.00 | 6.80 | 9.85 | 8.33 | % | 0.14 | 0 | 0 | 0.76 | -0.69 | 0.04 | -0.05 | 11/20/2025 3:59:53 PM EST | |||
| 60.00 | 7.55 | 10.50 | 9.03 | 7.47 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.68 | -0.72 | 0.04 | -0.05 | 11/20/2025 | 11/20/2025 3:59:53 PM EST |
| 61.00 | 8.25 | 11.70 | 9.98 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.77 | -0.75 | 0.03 | -0.04 | 11/19/2025 | 11/20/2025 3:59:53 PM EST |
| 62.00 | 9.20 | 12.45 | 10.83 | % | 0.17 | 0 | 0 | 0.73 | -0.77 | 0.03 | -0.04 | 11/20/2025 3:59:53 PM EST | |||
| 63.00 | 10.10 | 13.45 | 11.78 | 11.82 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.97 | -0.81 | 0.03 | -0.04 | 11/20/2025 | 11/20/2025 3:59:53 PM EST |
| 64.00 | 11.05 | 14.35 | 12.70 | % | 0.20 | 0 | 0 | 0.76 | -0.82 | 0.03 | -0.03 | 11/20/2025 3:59:53 PM EST | |||
| 65.00 | 11.55 | 15.25 | 13.40 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.02 | -0.84 | 0.03 | -0.03 | 11/14/2025 | 11/20/2025 3:59:53 PM EST |
| 66.00 | 12.90 | 15.85 | 14.38 | 11.44 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.05 | -0.86 | 0.02 | -0.03 | 11/17/2025 | 11/20/2025 3:59:53 PM EST |
| 67.00 | 13.90 | 17.10 | 15.50 | % | 0.23 | 0 | 0 | 1.05 | -0.88 | 0.02 | -0.03 | 11/20/2025 3:59:53 PM EST | |||
| 68.00 | 14.60 | 18.00 | 16.30 | % | 0.24 | 0 | 0 | 1.09 | -0.90 | 0.02 | -0.02 | 11/20/2025 3:59:53 PM EST | |||
| 69.00 | 15.75 | 18.95 | 17.35 | % | 0.25 | 0 | 0 | 1.12 | -0.91 | 0.02 | -0.02 | 11/20/2025 3:59:53 PM EST | |||
| 70.00 | 16.70 | 19.95 | 18.33 | % | 0.26 | 0 | 0 | 1.13 | -0.92 | 0.02 | -0.02 | 11/20/2025 3:59:53 PM EST | |||
| 71.00 | 17.35 | 20.55 | 18.95 | % | 0.27 | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.02 | 11/20/2025 3:59:53 PM EST | |||
| 72.00 | 18.35 | 21.90 | 20.13 | % | 0.28 | 0 | 0 | 1.17 | -0.94 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 73.00 | 19.35 | 22.85 | 21.10 | % | 0.29 | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 74.00 | 20.20 | 23.85 | 22.03 | % | 0.30 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 75.00 | 21.60 | 24.85 | 23.23 | % | 0.31 | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 76.00 | 22.30 | 25.85 | 24.08 | % | 0.32 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 77.00 | 23.20 | 26.85 | 25.03 | % | 0.33 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 78.00 | 24.00 | 27.80 | 25.90 | % | 0.33 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 79.00 | 25.00 | 28.80 | 26.90 | % | 0.34 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 80.00 | 26.00 | 29.80 | 27.90 | % | 0.35 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.01 | 11/20/2025 3:59:53 PM EST | |||
| 85.00 | 31.00 | 34.80 | 32.90 | % | 0.39 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 11/20/2025 3:59:53 PM EST | |||
| 90.00 | 36.00 | 39.80 | 37.90 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:53 PM EST |