Options Chain for ETSY INC COM (ETSY) - $46.69 as of 3/31/2025 3:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.65 | 19.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 35.00 | 10.65 | 13.85 | 12.34 | 0.00 | 0.00% | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 9.70 | 12.85 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 37.00 | 8.45 | 12.50 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 38.00 | 7.75 | 11.25 | % | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 39.00 | 6.65 | 10.50 | % | 0 | 0 | 1.41 | 0.96 | 0.01 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 39.50 | 7.70 | 8.40 | 6.25 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.95 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 7.30 | 7.95 | 6.76 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.94 | 0.02 | -0.03 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 40.50 | 5.85 | 7.45 | 7.40 | +1.09 | +17.28% | 10 | 11 | 0.73 | 0.93 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 41.00 | 6.30 | 7.05 | 6.95 | +1.55 | +28.71% | 10 | 0 | 0.69 | 0.91 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 41.50 | 4.85 | 6.40 | 4.95 | 0.00 | 0.00% | 0 | 69 | 1.07 | 0.89 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 42.00 | 4.95 | 5.70 | 5.39 | -0.56 | -9.42% | 12 | 7 | 0.26 | 0.87 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 42.50 | 4.90 | 5.25 | 4.96 | +0.41 | +9.02% | 10 | 132 | 0.43 | 0.85 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 43.00 | 3.90 | 6.35 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.83 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 43.50 | 3.30 | 4.75 | % | 0 | 0 | 0.48 | 0.80 | 0.05 | -0.05 | 3/31/2025 3:59:52 PM EST | |||
| 44.00 | 3.65 | 4.15 | 4.10 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.77 | 0.06 | -0.06 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 44.50 | 2.90 | 3.65 | 3.60 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.74 | 0.06 | -0.06 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 2.82 | 3.30 | 3.45 | +0.80 | +30.19% | 20 | 1,058 | 0.43 | 0.71 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 45.50 | 2.67 | 2.93 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.67 | 0.07 | -0.06 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 46.00 | 2.45 | 2.97 | 2.38 | +0.14 | +6.25% | 21 | 100 | 0.47 | 0.64 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 46.50 | 1.79 | 2.31 | 2.11 | +0.11 | +5.50% | 124 | 3 | 0.37 | 0.60 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 47.00 | 1.76 | 2.08 | 1.84 | -0.28 | -13.21% | 284 | 14 | 0.43 | 0.56 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 47.50 | 1.57 | 1.78 | 1.87 | +0.52 | +38.52% | 747 | 15 | 0.42 | 0.52 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 48.00 | 1.29 | 2.34 | 1.63 | +0.27 | +19.86% | 48 | 26 | 0.51 | 0.48 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 48.50 | 1.11 | 1.34 | 1.04 | -0.56 | -35.00% | 712 | 2 | 0.42 | 0.43 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 49.00 | 0.87 | 1.13 | 0.97 | 0.00 | 0.00% | 577 | 9 | 0.42 | 0.39 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 49.50 | 0.64 | 1.46 | 1.04 | % | 3 | 0 | 0.42 | 0.35 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 50.00 | 0.53 | 0.99 | 0.80 | +0.08 | +11.12% | 6 | 4,459 | 0.41 | 0.31 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 51.00 | 0.36 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.23 | 0.07 | -0.04 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 52.00 | 0.14 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 30 | 0.44 | 0.17 | 0.06 | -0.04 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 53.00 | 0.22 | 0.27 | 0.29 | -0.06 | -17.15% | 5 | 8 | 0.41 | 0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 54.00 | 0.15 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.08 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 0.10 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 5,086 | 0.43 | 0.05 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 60.00 | 0.02 | 0.09 | 0.07 | +0.03 | +75.00% | 267 | 423 | 0.53 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 100 | 441 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.63 | 0.07 | 0.00 | 0.00% | 0 | 44 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.01 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 0.02 | 0.20 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.13 | 0.13 | +0.02 | +18.19% | 20 | 1 | 0.58 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 39.50 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | -0.05 | 0.02 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 0.10 | 0.15 | 0.13 | -0.10 | -43.48% | 4 | 2,963 | 0.50 | -0.06 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 40.50 | 0.00 | 0.42 | % | 0 | 0 | 0.53 | -0.07 | 0.03 | -0.03 | 3/31/2025 3:59:52 PM EST | |||
| 41.00 | 0.17 | 0.22 | 0.34 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.09 | 0.03 | -0.04 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 41.50 | 0.21 | 0.26 | 0.24 | % | 1 | 0 | 0.49 | -0.11 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 42.00 | 0.26 | 0.32 | 0.33 | 0.00 | 0.00% | 1 | 3 | 0.49 | -0.13 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 42.50 | 0.32 | 0.39 | 0.33 | -0.18 | -35.30% | 24 | 126 | 0.49 | -0.15 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 43.00 | 0.39 | 0.49 | 0.66 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.17 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 43.50 | 0.47 | 0.56 | 0.62 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.20 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 44.00 | 0.57 | 0.67 | 0.69 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.23 | 0.06 | -0.06 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 44.50 | 0.67 | 0.79 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.26 | 0.06 | -0.06 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 0.82 | 1.09 | 0.88 | -0.32 | -26.67% | 36 | 6,358 | 0.49 | -0.29 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 45.50 | 0.84 | 1.21 | 0.93 | -0.36 | -27.91% | 299 | 123 | 0.46 | -0.33 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 46.00 | 0.95 | 1.43 | 1.39 | -0.26 | -15.76% | 398 | 26 | 0.42 | -0.36 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 46.50 | 1.33 | 1.53 | 1.38 | -0.52 | -27.37% | 1,344 | 2 | 0.46 | -0.40 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 47.00 | 1.38 | 2.26 | 1.54 | -0.23 | -13.00% | 49 | 13 | 0.50 | -0.44 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 47.50 | 1.36 | 1.98 | 1.86 | +0.06 | +3.34% | 24 | 22 | 0.40 | -0.48 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 48.00 | 1.97 | 2.26 | 1.97 | -0.29 | -12.84% | 10 | 107 | 0.44 | -0.52 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 48.50 | 1.84 | 2.52 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.57 | 0.08 | -0.06 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 49.00 | 2.53 | 2.89 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.61 | 0.08 | -0.06 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 49.50 | 2.17 | 4.15 | 2.91 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.65 | 0.08 | -0.06 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 2.90 | 4.15 | 3.21 | -1.01 | -23.94% | 7 | 967 | 0.46 | -0.69 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 51.00 | 3.60 | 4.50 | 4.70 | -0.05 | -1.06% | 1 | 86 | 0.46 | -0.77 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 52.00 | 3.40 | 5.40 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.83 | 0.06 | -0.04 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 53.00 | 5.85 | 6.10 | 5.86 | % | 1 | 0 | 0.49 | -0.88 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 54.00 | 6.20 | 7.85 | % | 0 | 0 | 0.86 | -0.92 | 0.04 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 55.00 | 7.10 | 8.40 | 7.55 | -1.33 | -14.98% | 3 | 175 | 0.78 | -0.95 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 60.00 | 11.50 | 14.25 | 15.17 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 65.00 | 15.85 | 19.50 | 13.92 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:52 PM EST |
| 70.00 | 20.90 | 24.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 75.00 | 25.70 | 29.35 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 80.00 | 30.80 | 34.35 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 85.00 | 35.50 | 40.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |