Options Chain for ETSY INC COM (ETSY) - $54.11 as of 11/28/2025 3:35:59 PM 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 | 13.30 | 16.50 | 14.90 | % | 0.37 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.02 | 11/28/2025 12:59:52 PM EST | |||
| 42.00 | 11.45 | 14.65 | 13.05 | % | 0.31 | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 43.00 | 10.50 | 13.75 | 12.13 | % | 0.28 | 0 | 0 | 0.94 | 0.88 | 0.02 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 44.00 | 9.65 | 12.90 | 11.28 | % | 0.26 | 0 | 0 | 0.91 | 0.86 | 0.02 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 45.00 | 8.75 | 12.05 | 10.40 | % | 0.23 | 0 | 0 | 0.88 | 0.85 | 0.02 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 46.00 | 7.80 | 11.25 | 9.53 | % | 0.21 | 0 | 0 | 0.86 | 0.83 | 0.02 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 47.00 | 7.10 | 10.00 | 8.55 | % | 0.18 | 0 | 0 | 0.76 | 0.80 | 0.02 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 48.00 | 6.30 | 9.70 | 8.00 | % | 0.17 | 0 | 0 | 0.82 | 0.77 | 0.03 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 49.00 | 5.55 | 8.95 | 7.25 | % | 0.15 | 0 | 0 | 0.79 | 0.74 | 0.03 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 50.00 | 4.85 | 8.30 | 6.58 | 6.74 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | 0.71 | 0.03 | -0.05 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 51.00 | 4.15 | 7.65 | 5.90 | % | 0.12 | 0 | 0 | 0.49 | 0.68 | 0.03 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 52.00 | 4.70 | 6.95 | 5.83 | % | 0.11 | 0 | 0 | 0.59 | 0.65 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 53.00 | 4.15 | 5.80 | 4.98 | % | 0.09 | 0 | 0 | 0.55 | 0.61 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 54.00 | 3.70 | 4.25 | 3.98 | % | 0.07 | 0 | 0 | 0.48 | 0.57 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 55.00 | 3.10 | 4.30 | 3.70 | 3.91 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | 0.53 | 0.04 | -0.05 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 56.00 | 2.65 | 3.85 | 3.25 | % | 0.06 | 0 | 0 | 0.51 | 0.49 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 57.00 | 2.25 | 3.45 | 2.85 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 58.00 | 1.80 | 4.35 | 3.08 | % | 0.05 | 0 | 0 | 0.59 | 0.41 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 59.00 | 0.50 | 4.10 | 2.30 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 60.00 | 0.50 | 3.85 | 2.18 | % | 0.04 | 0 | 0 | 0.53 | 0.34 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 61.00 | 1.25 | 3.65 | 2.45 | % | 0.04 | 0 | 0 | 0.62 | 0.30 | 0.04 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 62.00 | 1.02 | 3.45 | 2.24 | % | 0.04 | 0 | 0 | 0.63 | 0.27 | 0.03 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 63.00 | 0.85 | 3.30 | 2.08 | % | 0.03 | 0 | 0 | 0.64 | 0.24 | 0.03 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 64.00 | 0.66 | 3.15 | 1.91 | % | 0.03 | 0 | 0 | 0.64 | 0.22 | 0.03 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 65.00 | 0.55 | 3.05 | 1.80 | % | 0.03 | 0 | 0 | 0.65 | 0.19 | 0.03 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 66.00 | 0.50 | 1.20 | 0.85 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.03 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 67.00 | % | 0.00 | 0 | 0 | 0.56 | 0.16 | 0.02 | -0.03 | 11/28/2025 12:59:52 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.95 | 0.10 | 0.02 | -0.02 | 11/28/2025 12:59:52 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.04 | 0.05 | 0.01 | -0.01 | 11/28/2025 12:59:52 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 11/28/2025 12:59:52 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 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.18 | -0.06 | 0.01 | -0.02 | 11/28/2025 12:59:52 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.09 | 0.01 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 43.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | -0.12 | 0.02 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 44.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.53 | -0.14 | 0.02 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 45.00 | 0.28 | 1.83 | 1.06 | % | 0.02 | 0 | 0 | 0.61 | -0.15 | 0.02 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 46.00 | 0.00 | 2.83 | 1.42 | % | 0.03 | 0 | 0 | 0.93 | -0.17 | 0.02 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 47.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.63 | -0.20 | 0.02 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 48.00 | 0.86 | 1.70 | 1.28 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.03 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 49.00 | 1.13 | 1.95 | 1.54 | % | 0.03 | 0 | 0 | 0.54 | -0.26 | 0.03 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 50.00 | 1.44 | 2.30 | 1.87 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.03 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 51.00 | 0.24 | 2.65 | 1.45 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.03 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 52.00 | 2.10 | 4.40 | 3.25 | % | 0.06 | 0 | 0 | 0.63 | -0.35 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 53.00 | 2.45 | 3.55 | 3.00 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 54.00 | 2.90 | 4.10 | 3.50 | 3.54 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.53 | -0.43 | 0.04 | -0.05 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 55.00 | 3.40 | 4.60 | 4.00 | % | 0.07 | 0 | 0 | 0.53 | -0.47 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 56.00 | 4.00 | 5.15 | 4.58 | % | 0.08 | 0 | 0 | 0.53 | -0.51 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 57.00 | 4.55 | 5.75 | 5.15 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 58.00 | 5.05 | 6.50 | 5.78 | % | 0.10 | 0 | 0 | 0.52 | -0.59 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 59.00 | 5.75 | 7.20 | 6.48 | % | 0.11 | 0 | 0 | 0.52 | -0.63 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 60.00 | 6.45 | 7.90 | 7.18 | % | 0.12 | 0 | 0 | 0.52 | -0.66 | 0.04 | -0.05 | 11/28/2025 12:59:52 PM EST | |||
| 61.00 | 6.15 | 9.50 | 7.83 | % | 0.13 | 0 | 0 | 0.76 | -0.70 | 0.04 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 62.00 | 6.90 | 10.30 | 8.60 | % | 0.14 | 0 | 0 | 0.78 | -0.73 | 0.03 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 63.00 | 7.75 | 11.15 | 9.45 | % | 0.15 | 0 | 0 | 0.79 | -0.76 | 0.03 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 64.00 | 8.65 | 12.00 | 10.33 | % | 0.16 | 0 | 0 | 0.81 | -0.78 | 0.03 | -0.04 | 11/28/2025 12:59:52 PM EST | |||
| 65.00 | 9.55 | 12.85 | 11.20 | % | 0.17 | 0 | 0 | 0.82 | -0.81 | 0.03 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 66.00 | 10.95 | 13.30 | 12.13 | % | 0.18 | 0 | 0 | 0.77 | -0.82 | 0.03 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 67.00 | % | 0.00 | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.03 | 11/28/2025 12:59:52 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.91 | -0.90 | 0.02 | -0.02 | 11/28/2025 12:59:52 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.01 | 11/28/2025 12:59:52 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 11/28/2025 12:59:52 PM EST |