Options Chain for ETSY INC COM (ETSY) - $62.92 as of 8/22/2025 3:43:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.50 | 38.15 | 37.83 | % | 1.51 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 30.00 | 32.65 | 33.15 | 32.90 | % | 1.10 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 35.00 | 27.60 | 28.20 | 27.90 | 19.40 | 0.00 | 0.00% | 0.80 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 4:00:07 PM EST |
| 40.00 | 22.80 | 23.35 | 23.08 | 24.52 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.89 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 4:00:07 PM EST |
| 45.00 | 18.10 | 18.35 | 18.23 | 20.05 | 0.00 | 0.00% | 0.41 | 0 | 1,756 | 0.61 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 50.00 | 13.35 | 13.65 | 13.50 | 13.25 | 0.00 | 0.00% | 0.27 | 0 | 271 | 0.45 | 0.92 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 55.00 | 9.10 | 9.50 | 9.30 | 10.10 | +0.62 | +6.54% | 0.17 | 1 | 5,694 | 0.44 | 0.82 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 60.00 | 5.70 | 5.85 | 5.78 | 5.58 | -0.45 | -7.47% | 0.10 | 17 | 1,201 | 0.42 | 0.65 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 65.00 | 3.20 | 3.35 | 3.28 | 3.40 | +0.04 | +1.19% | 0.05 | 789 | 2,163 | 0.42 | 0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 70.00 | 1.68 | 1.77 | 1.73 | 1.83 | -0.11 | -5.67% | 0.02 | 342 | 4,245 | 0.42 | 0.29 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 75.00 | 0.82 | 0.94 | 0.88 | 0.82 | -0.20 | -19.61% | 0.01 | 3 | 941 | 0.42 | 0.17 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 80.00 | 0.39 | 0.51 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 28 | 769 | 0.43 | 0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 0.51 | 0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.60 | 0.02 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.79 | 0.01 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 1.37 | 0.69 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.05 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:07 PM EST |
| 45.00 | 0.03 | 0.62 | 0.33 | 0.23 | +0.03 | +15.00% | 0.01 | 1 | 339 | 0.52 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.59 | 0.30 | 0.43 | -0.22 | -33.85% | 0.01 | 40 | 814 | 0.49 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 55.00 | 1.17 | 1.26 | 1.22 | 1.22 | -0.18 | -12.86% | 0.02 | 16 | 984 | 0.44 | -0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 60.00 | 2.60 | 2.76 | 2.68 | 2.45 | -0.42 | -14.64% | 0.04 | 7 | 3,178 | 0.42 | -0.35 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 65.00 | 5.10 | 5.25 | 5.18 | 4.63 | -0.97 | -17.33% | 0.08 | 2 | 2,130 | 0.42 | -0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 70.00 | 8.60 | 8.75 | 8.68 | 8.30 | -0.25 | -2.93% | 0.12 | 1 | 479 | 0.42 | -0.71 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 75.00 | 12.65 | 13.00 | 12.83 | 11.86 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.39 | -0.83 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 80.00 | 17.25 | 17.90 | 17.58 | 13.67 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.48 | -0.91 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 85.00 | 22.10 | 22.55 | 22.33 | 25.34 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 7/21/2025 | 8/22/2025 4:00:07 PM EST |
| 90.00 | 27.10 | 27.65 | 27.38 | 25.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 4:00:07 PM EST |
| 95.00 | 32.10 | 32.70 | 32.40 | 30.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:07 PM EST |