Options Chain for ETSY INC COM (ETSY) - $60.62 as of 9/18/2025 10:43:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.30 | 30.60 | 28.95 | % | 0.83 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 40.00 | 22.35 | 25.45 | 23.90 | % | 0.60 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 41.00 | 21.05 | 24.55 | 22.80 | % | 0.56 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 42.00 | 20.05 | 23.75 | 21.90 | % | 0.52 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 43.00 | 19.20 | 21.50 | 20.35 | % | 0.47 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 44.00 | 18.50 | 20.55 | 19.53 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 45.00 | 17.80 | 19.45 | 18.63 | % | 0.41 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 46.00 | 17.25 | 19.35 | 18.30 | 12.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:07 AM EST |
| 47.00 | 15.90 | 18.55 | 17.23 | % | 0.37 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 48.00 | 14.60 | 17.40 | 16.00 | 13.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 49.00 | 13.50 | 15.20 | 14.35 | % | 0.29 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 50.00 | 13.50 | 14.70 | 14.10 | 12.27 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.88 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 51.00 | 11.65 | 13.40 | 12.53 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.89 | 0.98 | 0.01 | -0.01 | 9/9/2025 | 9/18/2025 9:59:07 AM EST |
| 52.00 | 11.00 | 12.25 | 11.63 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.76 | 0.97 | 0.01 | -0.02 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 53.00 | 9.80 | 11.30 | 10.55 | 6.85 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.92 | 0.95 | 0.01 | -0.03 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 54.00 | 8.55 | 10.60 | 9.58 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.08 | 0.94 | 0.02 | -0.03 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 55.00 | 8.70 | 9.25 | 8.98 | 7.72 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.54 | 0.91 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 56.00 | 6.80 | 8.95 | 7.88 | 6.50 | 0.00 | 0.00% | 0.14 | 4 | 138 | 0.35 | 0.89 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 57.00 | 6.30 | 8.95 | 7.63 | 3.89 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.52 | 0.86 | 0.03 | -0.05 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 58.00 | 5.85 | 6.95 | 6.40 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 164 | 0.27 | 0.82 | 0.04 | -0.06 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 59.00 | 5.30 | 5.75 | 5.53 | 5.60 | +1.95 | +53.43% | 0.09 | 46 | 4,646 | 0.46 | 0.78 | 0.05 | -0.07 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 60.00 | 4.80 | 4.95 | 4.88 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 581 | 0.51 | 0.73 | 0.05 | -0.08 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 61.00 | 4.10 | 4.25 | 4.18 | 3.55 | +0.81 | +29.57% | 0.07 | 4 | 62 | 0.50 | 0.68 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 62.00 | 3.50 | 3.65 | 3.58 | 2.94 | +0.27 | +10.12% | 0.06 | 1 | 255 | 0.50 | 0.62 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 63.00 | 2.92 | 3.05 | 2.99 | 2.87 | +1.27 | +79.38% | 0.05 | 38 | 1,337 | 0.50 | 0.56 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 64.00 | 2.40 | 2.58 | 2.49 | 2.34 | +0.87 | +59.19% | 0.04 | 6 | 22 | 0.50 | 0.49 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 65.00 | 1.97 | 2.15 | 2.06 | 2.00 | +0.92 | +85.19% | 0.03 | 2 | 1,713 | 0.50 | 0.43 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 66.00 | 1.61 | 1.77 | 1.69 | 1.85 | +1.01 | +120.24% | 0.03 | 3 | 14 | 0.50 | 0.38 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 67.00 | 1.30 | 1.46 | 1.38 | 1.32 | +0.44 | +50.00% | 0.02 | 10 | 12 | 0.50 | 0.32 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 68.00 | 1.05 | 1.17 | 1.11 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.51 | 0.27 | 0.05 | -0.07 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 69.00 | 0.85 | 0.95 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.23 | 0.05 | -0.07 | 9/8/2025 | 9/18/2025 9:59:07 AM EST |
| 70.00 | 0.67 | 0.77 | 0.72 | 0.78 | +0.35 | +81.40% | 0.01 | 10 | 24 | 0.52 | 0.20 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 71.00 | 0.55 | 0.63 | 0.59 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | 0.16 | 0.04 | -0.06 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 72.00 | 0.45 | 0.55 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.03 | -0.05 | 9/9/2025 | 9/18/2025 9:59:07 AM EST |
| 73.00 | 0.33 | 0.45 | 0.39 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.12 | 0.03 | -0.05 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 74.00 | 0.30 | 0.37 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.10 | 0.02 | -0.04 | 9/4/2025 | 9/18/2025 9:59:07 AM EST |
| 75.00 | 0.24 | 0.31 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.08 | 0.02 | -0.04 | 9/12/2025 | 9/18/2025 9:59:07 AM EST |
| 76.00 | 0.20 | 0.26 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.02 | -0.03 | 9/18/2025 9:59:07 AM EST | |||
| 77.00 | 0.16 | 0.22 | 0.19 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.03 | 9/18/2025 9:59:07 AM EST | |||
| 78.00 | 0.12 | 0.21 | 0.17 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.02 | 9/18/2025 9:59:07 AM EST | |||
| 79.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.01 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 80.00 | 0.02 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.01 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.10 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:07 AM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:07 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST | |||
| 43.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:07 AM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.47 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:07 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.22 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/18/2025 9:59:07 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.16 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.09 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 50.00 | 0.03 | 0.28 | 0.16 | 0.10 | -0.07 | -41.18% | 0.00 | 19 | 119 | 0.82 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 51.00 | 0.00 | 0.71 | 0.36 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,753 | 0.96 | -0.02 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 52.00 | 0.00 | 0.98 | 0.49 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.99 | -0.03 | 0.01 | -0.02 | 9/16/2025 | 9/18/2025 9:59:07 AM EST |
| 53.00 | 0.11 | 0.35 | 0.23 | 0.15 | -0.20 | -57.15% | 0.00 | 15 | 129 | 0.57 | -0.05 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 54.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.68 | -79.07% | 0.00 | 1 | 62 | 0.54 | -0.06 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 55.00 | 0.22 | 0.27 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.53 | -0.09 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 56.00 | 0.32 | 0.37 | 0.35 | 0.33 | -0.53 | -61.63% | 0.01 | 3 | 32 | 0.52 | -0.11 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 57.00 | 0.42 | 0.49 | 0.46 | 0.55 | -0.55 | -50.00% | 0.01 | 8 | 1,702 | 0.52 | -0.14 | 0.03 | -0.05 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 58.00 | 0.57 | 0.69 | 0.63 | 0.61 | -0.63 | -50.81% | 0.01 | 1 | 22 | 0.51 | -0.18 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 59.00 | 0.77 | 0.86 | 0.82 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.50 | -0.22 | 0.05 | -0.07 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | 0.99 | -1.17 | -54.17% | 0.02 | 12 | 140 | 0.50 | -0.27 | 0.05 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 61.00 | 1.30 | 1.45 | 1.38 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.50 | -0.32 | 0.06 | -0.08 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 62.00 | 1.59 | 1.82 | 1.71 | 1.72 | -1.19 | -40.90% | 0.03 | 2 | 23 | 0.50 | -0.38 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 63.00 | 2.03 | 2.23 | 2.13 | 1.90 | -1.45 | -43.29% | 0.03 | 4 | 4 | 0.52 | -0.44 | 0.06 | -0.09 | 9/18/2025 | 9/18/2025 9:59:07 AM EST |
| 64.00 | 2.53 | 2.73 | 2.63 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.49 | -0.51 | 0.06 | -0.09 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 65.00 | 3.10 | 3.30 | 3.20 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.49 | -0.57 | 0.06 | -0.09 | 9/17/2025 | 9/18/2025 9:59:07 AM EST |
| 66.00 | 3.75 | 3.95 | 3.85 | % | 0.06 | 0 | 0 | 0.49 | -0.62 | 0.06 | -0.08 | 9/18/2025 9:59:07 AM EST | |||
| 67.00 | 4.45 | 4.65 | 4.55 | 4.35 | % | 0.07 | 6 | 0 | 0.50 | -0.68 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:59:07 AM EST | |
| 68.00 | 5.20 | 5.40 | 5.30 | % | 0.08 | 0 | 0 | 0.54 | -0.73 | 0.05 | -0.07 | 9/18/2025 9:59:07 AM EST | |||
| 69.00 | 5.95 | 6.20 | 6.08 | % | 0.09 | 0 | 0 | 0.50 | -0.77 | 0.05 | -0.07 | 9/18/2025 9:59:07 AM EST | |||
| 70.00 | 6.80 | 7.00 | 6.90 | % | 0.10 | 0 | 0 | 0.48 | -0.80 | 0.04 | -0.06 | 9/18/2025 9:59:07 AM EST | |||
| 71.00 | 6.60 | 8.75 | 7.68 | % | 0.11 | 0 | 0 | 0.70 | -0.84 | 0.04 | -0.06 | 9/18/2025 9:59:07 AM EST | |||
| 72.00 | 7.85 | 9.50 | 8.68 | % | 0.12 | 0 | 0 | 0.64 | -0.86 | 0.03 | -0.05 | 9/18/2025 9:59:07 AM EST | |||
| 73.00 | 8.40 | 10.40 | 9.40 | % | 0.13 | 0 | 0 | 0.67 | -0.88 | 0.03 | -0.05 | 9/18/2025 9:59:07 AM EST | |||
| 74.00 | 8.90 | 11.85 | 10.38 | % | 0.14 | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.04 | 9/18/2025 9:59:07 AM EST | |||
| 75.00 | 9.70 | 12.90 | 11.30 | % | 0.15 | 0 | 0 | 0.92 | -0.92 | 0.02 | -0.04 | 9/18/2025 9:59:07 AM EST | |||
| 76.00 | 10.60 | 13.50 | 12.05 | % | 0.16 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.03 | 9/18/2025 9:59:07 AM EST | |||
| 77.00 | 12.50 | 13.90 | 13.20 | % | 0.17 | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.03 | 9/18/2025 9:59:07 AM EST | |||
| 78.00 | 13.10 | 15.00 | 14.05 | % | 0.18 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.02 | 9/18/2025 9:59:07 AM EST | |||
| 79.00 | 14.20 | 17.10 | 15.65 | % | 0.20 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 80.00 | 14.60 | 18.05 | 16.33 | % | 0.20 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 81.00 | 16.85 | 18.15 | 17.50 | % | 0.22 | 0 | 0 | 1.39 | -0.99 | 0.01 | -0.01 | 9/18/2025 9:59:07 AM EST | |||
| 85.00 | 20.70 | 21.60 | 21.15 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:07 AM EST |