Options Chain for ETSY INC COM (ETSY) - $53.87 as of 8/29/2025 3:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43.00 | 10.30 | 10.95 | 10.63 | % | 0.25 | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 44.00 | 8.50 | 10.05 | 9.28 | % | 0.21 | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 7.95 | 9.85 | 8.90 | % | 0.20 | 0 | 0 | 0.78 | 0.86 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 46.00 | 7.00 | 8.40 | 7.70 | % | 0.17 | 0 | 0 | 0.39 | 0.84 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 47.00 | 6.55 | 7.95 | 7.25 | % | 0.15 | 0 | 0 | 0.69 | 0.80 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 48.00 | 5.75 | 7.35 | 6.55 | % | 0.14 | 0 | 0 | 0.67 | 0.78 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 49.00 | 5.50 | 6.00 | 5.75 | % | 0.12 | 0 | 0 | 0.46 | 0.74 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 4.85 | 5.20 | 5.03 | 4.96 | % | 0.10 | 14 | 0 | 0.45 | 0.70 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 51.00 | 4.30 | 4.70 | 4.50 | % | 0.09 | 0 | 0 | 0.47 | 0.65 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 52.00 | 2.61 | 4.85 | 3.73 | % | 0.07 | 0 | 0 | 0.46 | 0.60 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 53.00 | 3.15 | 3.35 | 3.25 | 3.75 | % | 0.06 | 1 | 0 | 0.43 | 0.54 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 54.00 | 2.61 | 2.98 | 2.80 | 3.25 | % | 0.05 | 1 | 0 | 0.44 | 0.49 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 55.00 | 2.24 | 2.56 | 2.40 | % | 0.04 | 0 | 0 | 0.44 | 0.44 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 56.00 | 1.86 | 2.42 | 2.14 | % | 0.04 | 0 | 0 | 0.45 | 0.39 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 57.00 | 1.44 | 2.09 | 1.77 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 58.00 | 0.82 | 1.74 | 1.28 | % | 0.02 | 0 | 0 | 0.41 | 0.31 | 0.04 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 59.00 | 1.08 | 1.37 | 1.23 | % | 0.02 | 0 | 0 | 0.44 | 0.28 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 0.75 | 1.32 | 1.04 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 61.00 | 0.70 | 2.11 | 1.41 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | 0.74 | % | 0.01 | 6 | 0 | 0.57 | 0.18 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 63.00 | 0.42 | 1.07 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.47 | 0.15 | 0.03 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.33 | 0.49 | 0.41 | 0.50 | % | 0.01 | 14 | 0 | 0.45 | 0.13 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 66.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.11 | 0.02 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.49 | 0.10 | 0.02 | -0.02 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.57 | -0.13 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.50 | -0.13 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 0.47 | 2.04 | 1.26 | % | 0.03 | 0 | 0 | 0.61 | -0.14 | 0.02 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 46.00 | 0.62 | 2.58 | 1.60 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 47.00 | 0.78 | 1.22 | 1.00 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 48.00 | 1.01 | 2.29 | 1.65 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 49.00 | 1.30 | 1.62 | 1.46 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 1.47 | 2.04 | 1.76 | % | 0.04 | 0 | 0 | 0.44 | -0.30 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 51.00 | 1.95 | 2.35 | 2.15 | % | 0.04 | 0 | 0 | 0.45 | -0.35 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 52.00 | 2.36 | 2.69 | 2.53 | 2.48 | % | 0.05 | 3 | 0 | 0.44 | -0.40 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 53.00 | 2.83 | 3.75 | 3.29 | 2.93 | % | 0.06 | 3 | 0 | 0.50 | -0.46 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 54.00 | 3.45 | 3.60 | 3.53 | 3.42 | % | 0.07 | 3 | 0 | 0.43 | -0.51 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 55.00 | 3.40 | 4.20 | 3.80 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 56.00 | 4.60 | 5.15 | 4.88 | % | 0.09 | 0 | 0 | 0.45 | -0.61 | 0.05 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 57.00 | 5.30 | 5.60 | 5.45 | 5.28 | % | 0.10 | 2 | 0 | 0.43 | -0.65 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 58.00 | 5.95 | 6.35 | 6.15 | % | 0.11 | 0 | 0 | 0.43 | -0.69 | 0.04 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 59.00 | 6.05 | 7.35 | 6.70 | % | 0.11 | 0 | 0 | 0.61 | -0.72 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 7.45 | 8.00 | 7.73 | % | 0.13 | 0 | 0 | 0.43 | -0.76 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 61.00 | 7.80 | 9.10 | 8.45 | % | 0.14 | 0 | 0 | 0.64 | -0.79 | 0.04 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 62.00 | 9.20 | 9.65 | 9.43 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | -0.82 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 63.00 | 10.05 | 10.55 | 10.30 | % | 0.16 | 0 | 0 | 0.42 | -0.83 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 64.00 | 10.85 | 11.45 | 11.15 | % | 0.17 | 0 | 0 | 0.55 | -0.85 | 0.03 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 11.85 | 12.40 | 12.13 | % | 0.19 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 66.00 | 12.45 | 13.35 | 12.90 | % | 0.20 | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 67.00 | 13.70 | 14.35 | 14.03 | % | 0.21 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.02 | 8/29/2025 4:00:01 PM EST |