Options Chain for ETSY INC COM (ETSY) - $71.94 as of 10/3/2025 4:01:44 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 | 45.60 | 49.60 | 47.60 | % | 1.90 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 30.00 | 40.60 | 44.65 | 42.63 | 28.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 35.60 | 39.65 | 37.63 | 38.30 | 0.00 | 0.00% | 1.08 | 0 | 7 | 1.83 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 30.85 | 34.80 | 32.83 | 22.90 | 0.00 | 0.00% | 0.82 | 0 | 626 | 1.58 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 26.25 | 29.90 | 28.08 | 28.55 | 0.00 | 0.00% | 0.62 | 0 | 917 | 1.32 | 0.98 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 21.60 | 25.15 | 23.38 | 25.25 | +1.95 | +8.37% | 0.47 | 7 | 1,111 | 1.14 | 0.95 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 17.55 | 19.75 | 18.65 | 21.50 | +4.67 | +27.75% | 0.34 | 3 | 1,283 | 1.04 | 0.90 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 13.60 | 14.90 | 14.25 | 14.73 | -0.02 | -0.14% | 0.24 | 38 | 1,006 | 0.57 | 0.82 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 11.10 | 11.90 | 11.50 | 12.35 | +0.60 | +5.11% | 0.18 | 73 | 1,285 | 0.69 | 0.72 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 8.20 | 8.35 | 8.28 | 8.30 | -0.05 | -0.60% | 0.12 | 76 | 2,379 | 0.65 | 0.61 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 5.95 | 6.05 | 6.00 | 6.20 | +0.30 | +5.09% | 0.08 | 205 | 1,012 | 0.65 | 0.50 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 4.25 | 4.35 | 4.30 | 4.35 | +0.11 | +2.60% | 0.05 | 491 | 704 | 0.66 | 0.40 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 3.00 | 3.10 | 3.05 | 3.45 | +0.52 | +17.75% | 0.04 | 44 | 253 | 0.67 | 0.31 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 2.16 | 2.22 | 2.19 | 2.49 | +0.38 | +18.01% | 0.02 | 78 | 473 | 0.68 | 0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 1.53 | 1.60 | 1.57 | 2.01 | +0.55 | +37.68% | 0.02 | 29 | 132 | 0.69 | 0.18 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 0.99 | 1.42 | 1.21 | 1.45 | +0.36 | +33.03% | 0.01 | 4 | 19 | 0.71 | 0.13 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 0.72 | 0.92 | 0.82 | 1.02 | +0.24 | +30.77% | 0.01 | 1 | 6 | 0.71 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 0.49 | 0.73 | 0.61 | 0.89 | % | 0.01 | 6 | 0 | 0.72 | 0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 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 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.11 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 0.02 | 1.00 | 0.51 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.11 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.98 | -0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 0.02 | 0.21 | 0.12 | 0.22 | +0.02 | +10.00% | 0.00 | 42 | 690 | 0.61 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 0.41 | 0.55 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 17 | 1,983 | 0.70 | -0.05 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.71 | 1.04 | 0.88 | 0.90 | -0.01 | -1.10% | 0.02 | 31 | 3,530 | 0.65 | -0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 1.94 | 2.02 | 1.98 | 1.91 | +0.03 | +1.60% | 0.03 | 192 | 1,002 | 0.67 | -0.18 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 3.40 | 3.55 | 3.48 | 3.20 | -0.15 | -4.48% | 0.05 | 778 | 3,003 | 0.67 | -0.28 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 5.45 | 5.65 | 5.55 | 5.10 | -0.30 | -5.56% | 0.08 | 96 | 260 | 0.66 | -0.39 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 8.20 | 8.35 | 8.28 | 8.30 | +0.65 | +8.50% | 0.11 | 147 | 2,390 | 0.66 | -0.50 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 11.40 | 11.65 | 11.53 | 9.65 | -3.35 | -25.77% | 0.14 | 10 | 5 | 0.67 | -0.60 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 14.85 | 15.45 | 15.15 | 21.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -0.69 | 0.02 | -0.07 | 7/24/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 18.15 | 20.35 | 19.25 | 18.95 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.65 | -0.77 | 0.02 | -0.06 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 21.80 | 24.95 | 23.38 | % | 0.25 | 0 | 0 | 0.89 | -0.82 | 0.01 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 100.00 | 26.65 | 29.50 | 28.08 | % | 0.28 | 0 | 0 | 0.90 | -0.87 | 0.01 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 105.00 | 31.60 | 34.70 | 33.15 | % | 0.32 | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 35.95 | 39.45 | 37.70 | % | 0.34 | 0 | 0 | 1.06 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST |