Options Chain for ETSY INC COM (ETSY) - $52.40 as of 1/22/2025 8:44:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.25 | 18.50 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 11.25 | 13.35 | % | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 41.00 | 10.40 | 12.15 | % | 0 | 0 | 0.80 | 0.91 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 10.50 | 11.90 | % | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 9.70 | 10.60 | % | 0 | 0 | 0.88 | 0.87 | 0.02 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 8.65 | 9.15 | % | 0 | 0 | 0.56 | 0.84 | 0.03 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 8.05 | 8.70 | % | 0 | 0 | 0.62 | 0.81 | 0.03 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 46.00 | 6.85 | 7.55 | % | 0 | 0 | 0.53 | 0.78 | 0.03 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 47.00 | 5.90 | 6.80 | % | 0 | 0 | 0.50 | 0.75 | 0.03 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 48.00 | 5.05 | 6.10 | % | 0 | 0 | 0.49 | 0.71 | 0.04 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 49.00 | 5.10 | 5.45 | % | 0 | 0 | 0.54 | 0.67 | 0.04 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 3.80 | 4.85 | % | 0 | 0 | 0.48 | 0.63 | 0.04 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 51.00 | 3.85 | 4.30 | 5.56 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.58 | 0.05 | -0.04 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 3.15 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.54 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 2.57 | 3.60 | 3.15 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.49 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 2.15 | 2.80 | % | 0 | 0 | 0.52 | 0.44 | 0.05 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 1.80 | 2.39 | 2.44 | 0.00 | 0.00% | 0 | 54 | 0.49 | 0.39 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 1.81 | 2.06 | 2.27 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 1.57 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 1.23 | 1.51 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.27 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 1.13 | 1.32 | 1.28 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.23 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 0.79 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 64 | 0.50 | 0.20 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 0.50 | 0.93 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.17 | 0.03 | -0.03 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 0.48 | 0.84 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.15 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 0.28 | 0.69 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.13 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 0.15 | 0.63 | 0.52 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.21 | 0.51 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 0.16 | 0.46 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.08 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.41 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.63 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.63 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.25 | 0.39 | 0.26 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.26 | 0.52 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.30 | 0.58 | % | 0 | 0 | 0.55 | -0.11 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 0.55 | 0.83 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.46 | 0.88 | 0.86 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.77 | 1.07 | 0.96 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.19 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 1.08 | 1.31 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.22 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 1.30 | 1.57 | 1.47 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.25 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 1.63 | 1.83 | 1.57 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.29 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 1.96 | 2.22 | % | 0 | 0 | 0.53 | -0.33 | 0.04 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 2.37 | 2.56 | 2.50 | 0.00 | 0.00% | 0 | 47 | 0.52 | -0.37 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 2.79 | 2.99 | 3.15 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.42 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 3.25 | 3.50 | 3.33 | 0.00 | 0.00% | 0 | 151 | 0.51 | -0.46 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 3.30 | 4.00 | % | 0 | 0 | 0.51 | -0.51 | 0.05 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 54.00 | 4.35 | 4.55 | 3.86 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.56 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 3.80 | 5.20 | 5.32 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.61 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 4.60 | 5.85 | 5.63 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.65 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 5.80 | 6.55 | 6.75 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.69 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 7.05 | 7.25 | % | 0 | 0 | 0.49 | -0.73 | 0.04 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 59.00 | 5.90 | 8.05 | 7.67 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.77 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 8.60 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.80 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 9.25 | 9.70 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.83 | 0.03 | -0.03 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 10.30 | 10.65 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.85 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 10.15 | 11.70 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.87 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 11.05 | 12.40 | % | 0 | 0 | 0.70 | -0.89 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 12.90 | 13.60 | % | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 66.00 | 13.90 | 14.80 | % | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 17.15 | 18.70 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 21.10 | 24.90 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |