Options Chain for ETSY INC COM (ETSY) - $46.92 as of 3/28/2025 2:55:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 10.75 | 14.65 | % | 0 | 0 | 2.02 | 0.98 | 0.01 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 9.75 | 13.65 | % | 0 | 0 | 1.90 | 0.97 | 0.01 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 8.70 | 12.65 | % | 0 | 0 | 1.78 | 0.95 | 0.01 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 37.00 | 7.75 | 11.65 | % | 0 | 0 | 1.64 | 0.94 | 0.02 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 38.00 | 6.80 | 10.70 | % | 0 | 0 | 1.50 | 0.92 | 0.02 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 6.90 | 8.20 | % | 0 | 0 | 0.77 | 0.87 | 0.03 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 39.50 | 6.70 | 8.15 | % | 0 | 0 | 1.21 | 0.86 | 0.03 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 6.70 | 7.10 | 7.49 | 0.00 | 0.00% | 0 | 200 | 1.10 | 0.84 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 40.50 | 6.05 | 6.85 | 5.65 | % | 10 | 0 | 1.06 | 0.84 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 41.00 | 5.60 | 6.20 | 5.22 | +0.27 | +5.46% | 10 | 5 | 0.41 | 0.82 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 41.50 | 5.40 | 6.20 | 5.03 | % | 10 | 0 | 0.94 | 0.81 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 42.00 | 4.75 | 5.15 | 4.60 | +0.65 | +16.46% | 20 | 5 | 1.11 | 0.80 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 4.55 | 5.65 | 4.31 | % | 10 | 0 | 1.12 | 0.75 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 43.00 | 4.05 | 5.25 | 3.83 | +1.43 | +59.59% | 10 | 99 | 0.80 | 0.75 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 43.50 | 3.70 | 3.90 | 3.43 | +0.28 | +8.89% | 10 | 5 | 0.41 | 0.74 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 44.00 | 2.42 | 3.85 | 3.88 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.71 | 0.05 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 44.50 | 2.07 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.69 | 0.06 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 2.57 | 2.79 | 2.46 | -0.50 | -16.90% | 2 | 91 | 0.41 | 0.66 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.50 | 2.28 | 2.63 | 1.68 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.63 | 0.07 | -0.09 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 46.00 | 2.01 | 2.83 | 1.83 | -0.69 | -27.39% | 2 | 157 | 0.52 | 0.60 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 46.50 | 0.98 | 2.46 | 1.70 | -0.38 | -18.27% | 1 | 3 | 0.40 | 0.56 | 0.08 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.00 | 1.46 | 1.68 | 1.43 | -0.69 | -32.55% | 3 | 63 | 0.43 | 0.52 | 0.08 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 1.24 | 2.22 | 0.93 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.48 | 0.08 | -0.08 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 48.00 | 1.06 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 58 | 0.43 | 0.45 | 0.08 | -0.08 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 48.50 | 0.82 | 1.64 | 0.58 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.41 | 0.08 | -0.08 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 49.00 | 0.67 | 1.71 | 1.15 | 0.00 | 0.00% | 0 | 166 | 0.53 | 0.38 | 0.07 | -0.08 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 49.50 | 0.54 | 1.53 | 0.74 | % | 1 | 0 | 0.53 | 0.34 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 50.00 | 0.43 | 0.58 | 0.43 | -0.22 | -33.85% | 3 | 78 | 0.41 | 0.34 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 51.00 | 0.28 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.31 | 0.05 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 52.00 | 0.14 | 0.28 | 0.42 | 0.00 | 0.00% | 0 | 97 | 0.40 | 0.29 | 0.05 | -0.10 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 53.00 | 0.11 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.25 | 0.04 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 54.00 | 0.05 | 1.08 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.14 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.32 | 0.14 | 0.00 | 0.00% | 0 | 55 | 1.33 | 0.10 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 45 | 1.11 | 0.09 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 1.29 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.06 | 0.02 | -0.02 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 50 | 1.52 | 0.04 | 0.02 | -0.02 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.03 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.10 | 0.21 | 0.00 | 0.00% | 0 | 31 | 1.27 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.03 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 1.28 | % | 0 | 0 | 1.52 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 63.00 | 0.00 | 1.28 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 0.94 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.94 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.28 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 1.28 | % | 0 | 0 | 2.16 | -0.02 | 0.01 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.29 | % | 0 | 0 | 2.04 | -0.03 | 0.01 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 1.29 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.64 | -0.05 | 0.01 | -0.05 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 1.31 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.80 | -0.06 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 1.32 | 0.19 | 0.00 | 0.00% | 0 | 34 | 1.69 | -0.08 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 39.00 | 0.05 | 1.31 | 0.09 | -0.01 | -10.00% | 6 | 51 | 0.78 | -0.13 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 39.50 | 0.06 | 1.32 | % | 0 | 0 | 0.76 | -0.14 | 0.03 | -0.08 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 0.10 | 0.16 | 0.15 | +0.04 | +36.37% | 1 | 136 | 0.54 | -0.16 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.50 | 0.11 | 1.14 | % | 0 | 0 | 0.72 | -0.16 | 0.03 | -0.09 | 3/28/2025 3:59:49 PM EST | |||
| 41.00 | 0.15 | 1.14 | 0.13 | 0.00 | 0.00% | 0 | 127 | 0.71 | -0.18 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 41.50 | 0.19 | 1.16 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.19 | 0.04 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 0.23 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 121 | 0.53 | -0.20 | 0.04 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.28 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.25 | 0.04 | -0.11 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 0.38 | 1.44 | 0.42 | -0.07 | -14.29% | 11 | 124 | 0.63 | -0.25 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 43.50 | 0.46 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.26 | 0.05 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 44.00 | 0.56 | 1.63 | 0.72 | +0.23 | +46.94% | 6 | 32 | 0.62 | -0.29 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 44.50 | 0.63 | 1.74 | % | 0 | 0 | 0.59 | -0.31 | 0.06 | -0.09 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 0.64 | 1.94 | 1.04 | +0.36 | +52.95% | 5 | 18 | 0.57 | -0.34 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.50 | 0.96 | 2.08 | 1.24 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.37 | 0.07 | -0.09 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 46.00 | 0.76 | 2.31 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.40 | 0.07 | -0.09 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 46.50 | 0.78 | 2.52 | 1.63 | +0.03 | +1.88% | 10 | 1 | 0.51 | -0.44 | 0.08 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.00 | 0.82 | 2.66 | 1.75 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.48 | 0.08 | -0.09 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 1.04 | 2.60 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.52 | 0.08 | -0.08 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 48.00 | 1.64 | 2.68 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.55 | 0.08 | -0.08 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 48.50 | 2.43 | 2.72 | 2.23 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.59 | 0.08 | -0.08 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 49.00 | 2.78 | 4.05 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.62 | 0.07 | -0.08 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 49.50 | 2.76 | 3.45 | 3.35 | % | 10 | 0 | 0.70 | -0.66 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 50.00 | 3.60 | 4.80 | 3.74 | -1.29 | -25.65% | 10 | 35 | 0.82 | -0.66 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 51.00 | 3.55 | 4.85 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.69 | 0.05 | -0.09 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 52.00 | 5.10 | 6.75 | 7.35 | 0.00 | 0.00% | 0 | 33 | 1.02 | -0.71 | 0.05 | -0.10 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 53.00 | 5.30 | 8.45 | 8.37 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.75 | 0.04 | -0.09 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 54.00 | 5.60 | 9.45 | 9.65 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.86 | 0.04 | -0.05 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 6.60 | 10.35 | 10.47 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.90 | 0.03 | -0.03 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 56.00 | 7.45 | 11.35 | % | 0 | 0 | 1.47 | -0.91 | 0.03 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 57.00 | 8.45 | 12.35 | % | 0 | 0 | 1.56 | -0.94 | 0.02 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 58.00 | 9.45 | 13.35 | 10.71 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.96 | 0.02 | -0.02 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 59.00 | 10.45 | 14.30 | % | 0 | 0 | 1.66 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 11.45 | 15.35 | % | 0 | 0 | 1.73 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 61.00 | 12.45 | 16.35 | % | 0 | 0 | 1.74 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 62.00 | 13.45 | 17.35 | % | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 63.00 | 14.45 | 18.35 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 64.00 | 15.45 | 19.35 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 16.45 | 20.35 | % | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 21.45 | 25.35 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 26.50 | 30.35 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |