Options Chain for ETSY INC COM (ETSY) - $53.09 as of 12/16/2025 7:26:16 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 | 13.15 | 15.30 | 14.23 | % | 0.36 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 41.00 | 12.15 | 14.35 | 13.25 | % | 0.32 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 42.00 | 10.15 | 13.75 | 11.95 | % | 0.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 43.00 | 8.85 | 12.30 | 10.58 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 44.00 | 8.35 | 11.70 | 10.03 | % | 0.23 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 45.00 | 6.95 | 10.75 | 8.85 | % | 0.20 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 46.00 | 6.15 | 9.70 | 7.93 | 7.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.45 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/16/2025 3:59:57 PM EST |
| 47.00 | 5.35 | 8.75 | 7.05 | 6.69 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.36 | 0.97 | 0.02 | -0.01 | 12/5/2025 | 12/16/2025 3:59:57 PM EST |
| 47.50 | 4.90 | 7.75 | 6.33 | % | 0.13 | 0 | 0 | 1.12 | 0.96 | 0.02 | -0.02 | 12/16/2025 3:59:57 PM EST | |||
| 48.00 | 4.40 | 7.30 | 5.85 | % | 0.12 | 0 | 0 | 1.08 | 0.94 | 0.03 | -0.02 | 12/16/2025 3:59:57 PM EST | |||
| 48.50 | 3.50 | 6.80 | 5.15 | % | 0.11 | 0 | 0 | 1.03 | 0.92 | 0.03 | -0.03 | 12/16/2025 3:59:57 PM EST | |||
| 49.00 | 3.00 | 6.35 | 4.68 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.90 | 0.04 | -0.03 | 12/2/2025 | 12/16/2025 3:59:57 PM EST |
| 49.50 | 2.58 | 6.40 | 4.49 | 5.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.12 | 0.88 | 0.05 | -0.04 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 50.00 | 2.35 | 5.60 | 3.98 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.96 | 0.85 | 0.06 | -0.04 | 12/11/2025 | 12/16/2025 3:59:57 PM EST |
| 51.00 | 3.15 | 3.50 | 3.33 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | 0.78 | 0.07 | -0.06 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 52.00 | 2.39 | 2.80 | 2.60 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.46 | 0.70 | 0.09 | -0.07 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 53.00 | 1.83 | 2.14 | 1.99 | 1.90 | +0.30 | +18.75% | 0.04 | 38 | 106 | 0.44 | 0.60 | 0.10 | -0.07 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 54.00 | 1.28 | 1.51 | 1.40 | 1.44 | +0.34 | +30.91% | 0.03 | 63 | 158 | 0.42 | 0.49 | 0.11 | -0.07 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 55.00 | 0.90 | 1.00 | 0.95 | 0.85 | -0.22 | -20.57% | 0.02 | 53 | 175 | 0.41 | 0.38 | 0.11 | -0.07 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 56.00 | 0.60 | 0.77 | 0.69 | 0.66 | -0.09 | -12.00% | 0.01 | 12 | 68 | 0.43 | 0.28 | 0.10 | -0.06 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 57.00 | 0.39 | 0.43 | 0.41 | 0.60 | +0.11 | +22.45% | 0.01 | 4 | 31 | 0.41 | 0.20 | 0.08 | -0.05 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 58.00 | 0.26 | 0.38 | 0.32 | 0.28 | -0.02 | -6.67% | 0.01 | 372 | 10,660 | 0.44 | 0.14 | 0.06 | -0.04 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 59.00 | 0.16 | 0.26 | 0.21 | 0.34 | +0.10 | +41.67% | 0.00 | 12 | 152 | 0.44 | 0.10 | 0.05 | -0.03 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.43 | 0.06 | 0.03 | -0.02 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 101 | 0.58 | 0.03 | 0.02 | -0.01 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 62.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 59 | 0.44 | 0.03 | 0.02 | -0.01 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 63.00 | 0.01 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.65 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.68 | 0.34 | 0.07 | -0.01 | -12.50% | 0.01 | 24 | 61 | 1.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/16/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/16/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 73.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 74.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 76.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 77.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 78.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 3:59:57 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 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 1.17 | 0.59 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 41 | 0.68 | -0.01 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.03 | -37.50% | 0.01 | 27 | 43 | 1.18 | -0.01 | 0.01 | -0.01 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | -0.03 | 0.02 | -0.01 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.87 | 0.44 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.04 | 0.02 | -0.02 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 48.00 | 0.01 | 0.17 | 0.09 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.40 | -0.06 | 0.03 | -0.02 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 48.50 | 0.04 | 0.20 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.08 | 0.03 | -0.03 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 49.00 | 0.14 | 0.24 | 0.19 | 0.16 | -0.15 | -48.39% | 0.00 | 4 | 160 | 0.45 | -0.10 | 0.04 | -0.03 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 49.50 | 0.19 | 0.31 | 0.25 | 0.23 | % | 0.01 | 6 | 0 | 0.45 | -0.12 | 0.05 | -0.04 | 12/16/2025 | 12/16/2025 3:59:57 PM EST | |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.02 | +6.07% | 0.01 | 21 | 83 | 0.44 | -0.15 | 0.06 | -0.04 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 51.00 | 0.42 | 0.56 | 0.49 | 0.35 | -0.26 | -42.63% | 0.01 | 1 | 56 | 0.43 | -0.22 | 0.07 | -0.06 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 52.00 | 0.68 | 0.84 | 0.76 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.43 | -0.30 | 0.09 | -0.07 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 53.00 | 1.02 | 1.22 | 1.12 | 1.12 | -0.34 | -23.29% | 0.02 | 59 | 143 | 0.43 | -0.40 | 0.10 | -0.07 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 54.00 | 1.49 | 1.69 | 1.59 | 1.62 | -0.31 | -16.07% | 0.03 | 11 | 91 | 0.42 | -0.51 | 0.11 | -0.07 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 55.00 | 2.08 | 2.33 | 2.21 | 2.21 | -0.42 | -15.97% | 0.04 | 37 | 97 | 0.43 | -0.62 | 0.11 | -0.07 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 56.00 | 2.77 | 2.99 | 2.88 | 2.52 | -0.51 | -16.84% | 0.05 | 96 | 214 | 0.43 | -0.72 | 0.10 | -0.06 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 57.00 | 3.55 | 3.75 | 3.65 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.43 | -0.80 | 0.08 | -0.05 | 12/9/2025 | 12/16/2025 3:59:57 PM EST |
| 58.00 | 3.35 | 5.10 | 4.23 | 4.39 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.69 | -0.86 | 0.06 | -0.04 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 59.00 | 3.40 | 7.10 | 5.25 | 5.46 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.09 | -0.90 | 0.05 | -0.03 | 12/8/2025 | 12/16/2025 3:59:57 PM EST |
| 60.00 | 4.45 | 8.15 | 6.30 | 6.13 | -0.49 | -7.41% | 0.10 | 1 | 17 | 1.18 | -0.94 | 0.03 | -0.02 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 61.00 | 5.40 | 8.90 | 7.15 | 6.76 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.18 | -0.97 | 0.02 | -0.01 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 62.00 | 6.80 | 10.15 | 8.48 | 7.77 | -0.15 | -1.90% | 0.14 | 1 | 9 | 1.37 | -0.97 | 0.02 | -0.01 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 63.00 | 7.40 | 11.15 | 9.28 | % | 0.15 | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 12/16/2025 3:59:57 PM EST | |||
| 64.00 | 8.40 | 12.20 | 10.30 | 9.66 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:57 PM EST |
| 65.00 | 9.65 | 12.30 | 10.98 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:57 PM EST |
| 66.00 | 10.75 | 13.00 | 11.88 | 9.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/16/2025 3:59:57 PM EST |
| 67.00 | 11.40 | 15.20 | 13.30 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 68.00 | 12.40 | 16.00 | 14.20 | 14.09 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 69.00 | 13.35 | 16.95 | 15.15 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 70.00 | 14.75 | 17.95 | 16.35 | 15.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 3:59:57 PM EST |
| 71.00 | 15.30 | 19.20 | 17.25 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 72.00 | 16.30 | 20.20 | 18.25 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 73.00 | 17.30 | 21.15 | 19.23 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 74.00 | 18.30 | 22.10 | 20.20 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 75.00 | 19.30 | 23.20 | 21.25 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 76.00 | 20.30 | 24.10 | 22.20 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 77.00 | 21.30 | 25.20 | 23.25 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 78.00 | 22.30 | 26.10 | 24.20 | % | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 79.00 | 23.30 | 27.15 | 25.23 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 80.00 | 24.30 | 28.05 | 26.18 | % | 0.33 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 85.00 | 29.30 | 33.20 | 31.25 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 90.00 | 34.30 | 38.20 | 36.25 | % | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST |