Options Chain for ETSY INC COM (ETSY) - $53.96 as of 2/4/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.25 | 31.30 | 29.58 | +1.68 | +6.03% | 1 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 22.45 | 25.90 | 24.72 | +1.47 | +6.33% | 1 | 21 | 1.68 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 17.30 | 21.35 | 18.20 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.98 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 13.35 | 15.75 | 16.07 | 0.00 | 0.00% | 0 | 70 | 1.04 | 0.94 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 10.00 | 10.25 | 12.15 | 0.00 | 0.00% | 0 | 976 | 0.52 | 0.84 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 6.40 | 6.55 | 6.80 | -0.90 | -11.69% | 35 | 2,135 | 0.55 | 0.70 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 3.70 | 3.80 | 3.80 | -0.60 | -13.64% | 69 | 3,776 | 0.54 | 0.51 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 1.98 | 2.03 | 2.23 | -0.18 | -7.47% | 56 | 1,624 | 0.54 | 0.33 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 1.00 | 1.05 | 1.01 | -0.19 | -15.84% | 375 | 2,607 | 0.54 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.45 | 0.54 | 0.61 | -0.02 | -3.18% | 54 | 1,307 | 0.54 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.23 | 0.31 | 0.33 | -0.02 | -5.72% | 2 | 1,633 | 0.56 | 0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 0.01 | 0.25 | 0.15 | -0.12 | -44.45% | 3 | 708 | 0.53 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 1,408 | 0.63 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 208 | 0.69 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.06 | 0.21 | 0.06 | +0.02 | +50.00% | 2 | 231 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 267 | 1.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.05 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 1,799 | 0.68 | -0.02 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 40.00 | 0.29 | 0.38 | 0.34 | 0.00 | 0.00% | 65 | 728 | 0.61 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 45.00 | 0.91 | 0.99 | 0.95 | +0.05 | +5.56% | 93 | 2,258 | 0.58 | -0.16 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 2.21 | 2.32 | 2.10 | +0.04 | +1.95% | 30 | 2,084 | 0.56 | -0.30 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 4.45 | 4.55 | 4.25 | +0.20 | +4.94% | 45 | 1,860 | 0.54 | -0.49 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 7.65 | 7.85 | 6.85 | 0.00 | 0.00% | 0 | 250 | 0.53 | -0.67 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 11.60 | 11.95 | 10.42 | 0.00 | 0.00% | 0 | 300 | 0.74 | -0.81 | 0.03 | -0.03 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 15.35 | 16.95 | 16.77 | 0.00 | 0.00% | 0 | 1,073 | 0.82 | -0.89 | 0.02 | -0.02 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 19.40 | 22.85 | 22.55 | 0.00 | 0.00% | 0 | 56 | 1.00 | -0.94 | 0.01 | -0.01 | 1/10/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 23.95 | 28.00 | 31.15 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 10/24/2024 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 28.95 | 32.70 | 32.24 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 34.15 | 37.70 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 8/12/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 38.95 | 42.70 | 30.85 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 2/4/2025 4:00:03 PM EST |