Options Chain for ETSY INC COM (ETSY) - $52.05 as of 1/22/2025 10:01:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.85 | 18.25 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 10.05 | 14.05 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 41.00 | 9.05 | 13.00 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 8.10 | 11.90 | % | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 7.10 | 11.00 | % | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 6.80 | 9.05 | % | 0 | 0 | 0.92 | 0.94 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 5.95 | 8.00 | 12.05 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.03 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 5.05 | 6.50 | % | 0 | 0 | 0.55 | 0.89 | 0.03 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 47.00 | 5.35 | 5.55 | % | 0 | 0 | 0.63 | 0.86 | 0.04 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 47.50 | 3.90 | 5.70 | % | 0 | 0 | 0.39 | 0.84 | 0.05 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 48.00 | 3.90 | 4.95 | % | 0 | 0 | 0.67 | 0.82 | 0.05 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 48.50 | 4.10 | 5.25 | % | 0 | 0 | 0.49 | 0.79 | 0.06 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 49.00 | 2.61 | 4.85 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.77 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.50 | 3.35 | 3.50 | % | 0 | 0 | 0.42 | 0.73 | 0.07 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 2.29 | 3.15 | 2.94 | 0.00 | 0.00% | 0 | 138 | 0.32 | 0.70 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 2.38 | 2.54 | 2.37 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.62 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 1.83 | 2.00 | 1.98 | 0.00 | 0.00% | 0 | 116 | 0.41 | 0.53 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 1.36 | 1.53 | 1.69 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.44 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 1.00 | 1.12 | 1.12 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.35 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 0.73 | 0.84 | 0.82 | 0.00 | 0.00% | 0 | 228 | 0.41 | 0.28 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 0.52 | 0.68 | 0.56 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.22 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 0.36 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 40 | 0.41 | 0.17 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 0.24 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 74 | 0.41 | 0.13 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 59.00 | 0.17 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 0.11 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 61.00 | 0.07 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.05 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 0.02 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.03 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 63.00 | 0.01 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 93 | 0.48 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 64.00 | 0.01 | 0.23 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.01 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.23 | 0.58 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.23 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 67.00 | 0.00 | 0.24 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.24 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 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 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.24 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.24 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 0.01 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.03 | 0.01 | -0.01 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.04 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.08 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.06 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.12 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.07 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 0.19 | 0.24 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.11 | 0.03 | -0.03 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 0.14 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.14 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.50 | 0.27 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.16 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 0.39 | 0.48 | 0.41 | 0.00 | 0.00% | 0 | 161 | 0.42 | -0.18 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 48.50 | 0.44 | 0.57 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.21 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 0.54 | 0.68 | 0.70 | 0.00 | 0.00% | 0 | 145 | 0.42 | -0.23 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 49.50 | 0.71 | 0.82 | % | 0 | 0 | 0.41 | -0.27 | 0.07 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.85 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 49 | 0.40 | -0.30 | 0.08 | -0.05 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 51.00 | 1.20 | 1.32 | 1.43 | 0.00 | 0.00% | 0 | 62 | 0.40 | -0.38 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 1.62 | 1.76 | 1.74 | 0.00 | 0.00% | 0 | 66 | 0.39 | -0.47 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 53.00 | 2.19 | 2.31 | 2.17 | 0.00 | 0.00% | 0 | 112 | 0.39 | -0.56 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 54.00 | 2.70 | 3.80 | 2.46 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.65 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 2.94 | 4.70 | 3.45 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.72 | 0.07 | -0.05 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 56.00 | 3.40 | 4.60 | 3.69 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.78 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 57.00 | 4.30 | 5.50 | 4.72 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.83 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 58.00 | 5.20 | 6.95 | % | 0 | 0 | 0.54 | -0.87 | 0.04 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 59.00 | 6.00 | 8.40 | 3.89 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.91 | 0.03 | -0.02 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 6.95 | 9.35 | % | 0 | 0 | 0.89 | -0.93 | 0.03 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 61.00 | 7.90 | 10.45 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.95 | 0.02 | -0.01 | 12/30/2024 | 1/21/2025 4:00:04 PM EST |
| 62.00 | 8.05 | 11.40 | % | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 63.00 | 9.05 | 12.40 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 64.00 | 10.10 | 13.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 11.10 | 15.05 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 66.00 | 13.10 | 16.05 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 67.00 | 13.65 | 17.05 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 16.70 | 20.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 21.85 | 24.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |