Options Chain for ETSY INC COM (ETSY) - $51.26 as of 2/21/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.55 | 18.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 40.00 | 9.65 | 13.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 41.00 | 8.60 | 12.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 42.00 | 7.65 | 11.45 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 43.00 | 6.60 | 10.45 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 44.00 | 5.70 | 9.50 | % | 0 | 0 | 1.22 | 0.96 | 0.02 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 45.00 | 4.70 | 8.55 | % | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 46.00 | 3.90 | 7.05 | 4.72 | % | 1 | 0 | 1.11 | 0.90 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST | |
| 47.00 | 4.60 | 5.80 | % | 0 | 0 | 0.89 | 0.85 | 0.05 | -0.04 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 2.54 | 5.85 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.79 | 0.06 | -0.05 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 49.00 | 3.05 | 3.20 | 2.36 | -0.78 | -24.85% | 2 | 10 | 0.78 | 0.72 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 1.97 | 2.52 | 2.75 | +0.57 | +26.15% | 32 | 21 | 0.37 | 0.64 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 51.00 | 1.82 | 2.05 | 2.17 | +0.46 | +26.91% | 34 | 10 | 0.44 | 0.55 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 52.00 | 1.28 | 1.44 | 1.67 | +0.54 | +47.79% | 60 | 35 | 0.41 | 0.46 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 53.00 | 0.97 | 1.03 | 1.35 | +0.42 | +45.17% | 22 | 12 | 0.42 | 0.37 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 54.00 | 0.67 | 0.73 | 0.74 | -0.01 | -1.34% | 19 | 45 | 0.41 | 0.29 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 0.38 | 0.51 | 0.57 | +0.13 | +29.55% | 47 | 145 | 0.40 | 0.22 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 56.00 | 0.31 | 0.36 | 0.39 | +0.14 | +56.00% | 13 | 61 | 0.42 | 0.16 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 57.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 8 | 85 | 0.42 | 0.12 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 58.00 | 0.13 | 0.17 | 0.14 | -0.02 | -12.50% | 2 | 72 | 0.43 | 0.08 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 59.00 | 0.09 | 0.13 | 0.22 | 0.00 | 0.00% | 0 | 35 | 0.44 | 0.06 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 60.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 85 | 0.43 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 61.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 124 | 0.65 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 62.00 | 0.01 | 0.13 | 0.01 | -0.03 | -75.00% | 5 | 51 | 0.49 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 63.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 64.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 65.00 | 0.02 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 131 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 66.00 | 0.01 | 0.33 | 1.35 | 0.00 | 0.00% | 0 | 124 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 67.00 | 0.00 | 1.28 | 1.02 | 0.00 | 0.00% | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 68.00 | 0.00 | 1.28 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 70.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 75.00 | 0.00 | 0.54 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 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 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.00 | 0.31 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 42.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 100 | 0.79 | -0.01 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 106 | 0.72 | -0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 0.00 | 0.32 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.04 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 0.00 | 0.17 | 0.11 | +0.02 | +22.23% | 4 | 5,853 | 0.48 | -0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 0.00 | 0.25 | 0.22 | -0.04 | -15.39% | 1 | 201 | 0.47 | -0.10 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 47.00 | 0.31 | 0.36 | 0.34 | -0.04 | -10.53% | 80 | 178 | 0.44 | -0.15 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 48.00 | 0.49 | 0.61 | 0.51 | -0.03 | -5.56% | 63 | 143 | 0.46 | -0.21 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 49.00 | 0.73 | 0.79 | 0.67 | -0.11 | -14.11% | 2 | 44 | 0.43 | -0.28 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 0.88 | 1.12 | 1.09 | 0.00 | 0.00% | 138 | 140 | 0.43 | -0.36 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 51.00 | 1.40 | 1.56 | 1.30 | -0.10 | -7.15% | 203 | 89 | 0.42 | -0.45 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 52.00 | 1.81 | 2.09 | 1.85 | -0.27 | -12.74% | 26 | 37 | 0.42 | -0.54 | 0.09 | -0.07 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 53.00 | 2.42 | 2.83 | 3.25 | +0.54 | +19.93% | 3 | 33 | 0.44 | -0.63 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 54.00 | 1.86 | 3.45 | 3.05 | -0.45 | -12.86% | 32 | 26 | 0.67 | -0.71 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 4.05 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 144 | 0.43 | -0.78 | 0.07 | -0.05 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 56.00 | 3.95 | 5.95 | 4.85 | -0.10 | -2.02% | 14 | 133 | 0.83 | -0.84 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 57.00 | 5.75 | 6.00 | 6.26 | 0.00 | 0.00% | 0 | 74 | 0.87 | -0.88 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 58.00 | 5.80 | 7.60 | 7.30 | 0.00 | 0.00% | 0 | 65 | 1.02 | -0.92 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 59.00 | 6.25 | 9.05 | 7.00 | 0.00 | 0.00% | 0 | 64 | 1.05 | -0.94 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 60.00 | 6.90 | 10.20 | 5.90 | 0.00 | 0.00% | 0 | 34 | 1.15 | -0.96 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 61.00 | 7.75 | 11.45 | 6.35 | 0.00 | 0.00% | 0 | 9 | 1.24 | -0.98 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 62.00 | 9.00 | 12.50 | % | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 63.00 | 9.65 | 13.50 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 64.00 | 10.65 | 14.45 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 65.00 | 11.95 | 15.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 66.00 | 12.65 | 16.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 67.00 | 13.65 | 17.45 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 68.00 | 14.75 | 18.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 70.00 | 16.65 | 20.45 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 75.00 | 21.70 | 25.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |