Options Chain for ETSY INC COM (ETSY) - $44.42 as of 4/7/2025 12:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.00 | 15.40 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.02 | 4/7/2025 11:58:48 AM EST | |||
| 34.00 | 9.30 | 11.15 | % | 0 | 0 | 1.42 | 0.94 | 0.02 | -0.04 | 4/7/2025 11:58:48 AM EST | |||
| 35.00 | 8.30 | 10.25 | % | 0 | 0 | 1.48 | 0.91 | 0.02 | -0.05 | 4/7/2025 11:58:48 AM EST | |||
| 36.00 | 7.65 | 8.95 | % | 0 | 0 | 1.30 | 0.88 | 0.03 | -0.05 | 4/7/2025 11:58:48 AM EST | |||
| 37.00 | 6.90 | 8.10 | % | 0 | 0 | 0.71 | 0.85 | 0.03 | -0.06 | 4/7/2025 11:58:48 AM EST | |||
| 38.00 | 6.05 | 7.20 | 8.26 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.82 | 0.04 | -0.07 | 3/28/2025 | 4/7/2025 11:58:48 AM EST |
| 38.50 | 6.10 | 6.50 | % | 0 | 0 | 0.69 | 0.80 | 0.04 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 39.00 | 5.40 | 6.25 | % | 0 | 0 | 0.84 | 0.78 | 0.04 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 39.50 | 5.20 | 5.60 | % | 0 | 0 | 0.73 | 0.76 | 0.04 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 40.00 | 4.80 | 5.30 | % | 0 | 0 | 0.71 | 0.74 | 0.04 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 40.50 | 4.60 | 4.85 | 4.75 | % | 1 | 0 | 0.71 | 0.72 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 41.00 | 4.20 | 4.45 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.69 | 0.05 | -0.08 | 3/20/2025 | 4/7/2025 11:58:48 AM EST |
| 41.50 | 3.95 | 4.15 | % | 0 | 0 | 0.73 | 0.67 | 0.05 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 42.00 | 3.55 | 3.80 | 5.71 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.64 | 0.05 | -0.08 | 3/31/2025 | 4/7/2025 11:58:48 AM EST |
| 42.50 | 3.30 | 3.50 | 3.30 | % | 4 | 0 | 0.69 | 0.61 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 43.00 | 2.93 | 3.20 | 3.75 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.59 | 0.06 | -0.08 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 43.50 | 2.69 | 2.95 | % | 0 | 0 | 0.65 | 0.56 | 0.06 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 44.00 | 2.42 | 2.65 | 2.57 | -1.08 | -29.59% | 3 | 22 | 0.65 | 0.53 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 44.50 | 2.15 | 2.41 | % | 0 | 0 | 0.67 | 0.50 | 0.06 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 45.00 | 1.96 | 2.17 | 2.09 | -1.90 | -47.62% | 51 | 158 | 0.65 | 0.47 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 45.50 | 1.70 | 2.09 | % | 0 | 0 | 0.66 | 0.44 | 0.06 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 46.00 | 1.58 | 1.77 | 2.01 | -1.59 | -44.17% | 51 | 182 | 0.65 | 0.41 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 46.50 | 1.38 | 1.54 | 0.95 | % | 1 | 0 | 0.65 | 0.38 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 47.00 | 1.17 | 1.39 | 1.31 | -1.67 | -56.04% | 6 | 122 | 0.66 | 0.35 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 47.50 | 1.06 | 1.35 | % | 0 | 0 | 0.65 | 0.33 | 0.06 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 48.00 | 0.94 | 1.10 | 1.10 | -1.32 | -54.55% | 1 | 260 | 0.64 | 0.30 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 48.50 | 0.75 | 1.04 | 0.90 | % | 1 | 0 | 0.65 | 0.27 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 49.00 | 0.70 | 0.87 | 0.90 | -0.30 | -25.00% | 21 | 38 | 0.64 | 0.25 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 49.50 | 0.60 | 0.83 | % | 0 | 0 | 0.64 | 0.23 | 0.05 | -0.05 | 4/7/2025 11:58:48 AM EST | |||
| 50.00 | 0.52 | 0.67 | 0.71 | -0.05 | -6.58% | 11 | 681 | 0.64 | 0.21 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 51.00 | 0.39 | 0.54 | 1.39 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.17 | 0.04 | -0.04 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 52.00 | 0.29 | 0.49 | 1.30 | +0.93 | +251.36% | 5 | 33 | 0.63 | 0.13 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 53.00 | 0.00 | 1.11 | 0.81 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.11 | 0.03 | -0.03 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 54.00 | 0.12 | 0.37 | 0.97 | 0.00 | 0.00% | 0 | 620 | 0.64 | 0.08 | 0.02 | -0.03 | 4/2/2025 | 4/7/2025 11:58:48 AM EST |
| 55.00 | 0.09 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 221 | 0.59 | 0.06 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 56.00 | 0.00 | 1.46 | 0.09 | 0.00 | 0.00% | 0 | 22 | 1.27 | 0.05 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 57.00 | 0.05 | 0.79 | 0.01 | -0.39 | -97.50% | 2 | 4 | 1.31 | 0.04 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 58.00 | 0.00 | 1.40 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.03 | 0.01 | -0.01 | 3/10/2025 | 4/7/2025 11:58:48 AM EST |
| 59.00 | 0.00 | 1.38 | % | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.01 | 4/7/2025 11:58:48 AM EST | |||
| 60.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.75 | 0.02 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 61.00 | 0.00 | 1.31 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | -0.01 | 4/7/2025 11:58:48 AM EST | |||
| 62.00 | 0.00 | 1.31 | % | 0 | 0 | 1.50 | 0.01 | 0.00 | 0.00 | 4/7/2025 11:58:48 AM EST | |||
| 65.00 | 0.00 | 1.31 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:48 AM EST | |||
| 70.00 | 0.00 | 1.31 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.56 | % | 0 | 0 | 1.91 | -0.01 | 0.00 | -0.02 | 4/7/2025 11:58:48 AM EST | |||
| 34.00 | 0.00 | 1.60 | % | 0 | 0 | 1.55 | -0.06 | 0.02 | -0.04 | 4/7/2025 11:58:48 AM EST | |||
| 35.00 | 0.25 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.09 | 0.02 | -0.05 | 3/31/2025 | 4/7/2025 11:58:48 AM EST |
| 36.00 | 0.46 | 0.67 | % | 0 | 0 | 0.82 | -0.12 | 0.03 | -0.05 | 4/7/2025 11:58:48 AM EST | |||
| 37.00 | 0.56 | 0.75 | 0.76 | +0.41 | +117.15% | 4 | 4 | 0.82 | -0.15 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 38.00 | 0.71 | 0.89 | 0.44 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.18 | 0.04 | -0.07 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 38.50 | 0.76 | 0.98 | % | 0 | 0 | 0.79 | -0.20 | 0.04 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 39.00 | 0.95 | 1.10 | 0.80 | -0.10 | -11.12% | 1 | 12 | 0.79 | -0.22 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 39.50 | 1.07 | 1.35 | % | 0 | 0 | 0.78 | -0.24 | 0.04 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 40.00 | 1.22 | 1.37 | 1.30 | +0.56 | +75.68% | 1 | 26 | 0.76 | -0.26 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 40.50 | 1.33 | 1.51 | % | 0 | 0 | 0.76 | -0.28 | 0.05 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 41.00 | 1.53 | 1.66 | 1.65 | +0.36 | +27.91% | 1 | 9 | 0.74 | -0.31 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 41.50 | 1.68 | 1.91 | 1.85 | % | 1 | 0 | 0.70 | -0.33 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 42.00 | 1.81 | 2.03 | 0.60 | 0.00 | 0.00% | 0 | 38 | 0.74 | -0.36 | 0.05 | -0.08 | 3/26/2025 | 4/7/2025 11:58:48 AM EST |
| 42.50 | 2.06 | 2.24 | % | 0 | 0 | 0.73 | -0.39 | 0.06 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 43.00 | 2.26 | 2.44 | 1.85 | 0.00 | 0.00% | 0 | 202 | 0.72 | -0.41 | 0.06 | -0.08 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 43.50 | 2.41 | 2.67 | % | 0 | 0 | 0.71 | -0.44 | 0.06 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 44.00 | 2.67 | 2.87 | 2.37 | +0.14 | +6.28% | 4 | 50 | 0.72 | -0.47 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 44.50 | 2.92 | 3.10 | % | 0 | 0 | 0.70 | -0.50 | 0.06 | -0.08 | 4/7/2025 11:58:48 AM EST | |||
| 45.00 | 3.15 | 3.40 | 2.69 | -0.26 | -8.82% | 5 | 66 | 0.71 | -0.53 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 45.50 | 3.45 | 3.75 | 3.65 | % | 19 | 0 | 0.70 | -0.56 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 46.00 | 3.75 | 4.00 | 3.19 | -0.01 | -0.32% | 5 | 256 | 0.69 | -0.59 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 46.50 | 4.05 | 4.45 | % | 0 | 0 | 0.68 | -0.62 | 0.06 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 47.00 | 4.25 | 4.70 | 4.77 | +0.15 | +3.25% | 1 | 14 | 0.67 | -0.65 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 47.50 | 4.70 | 5.10 | % | 0 | 0 | 0.71 | -0.67 | 0.06 | -0.07 | 4/7/2025 11:58:48 AM EST | |||
| 48.00 | 5.00 | 5.60 | 4.05 | +1.91 | +89.26% | 2 | 20 | 0.69 | -0.70 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 48.50 | 5.40 | 5.85 | 4.65 | % | 8 | 0 | 0.68 | -0.73 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:48 AM EST | |
| 49.00 | 5.70 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 25 | 0.66 | -0.75 | 0.05 | -0.06 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 49.50 | 6.20 | 6.55 | % | 0 | 0 | 0.67 | -0.77 | 0.05 | -0.05 | 4/7/2025 11:58:48 AM EST | |||
| 50.00 | 6.55 | 7.00 | 7.05 | +1.40 | +24.78% | 1 | 251 | 0.67 | -0.79 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:48 AM EST |
| 51.00 | 7.40 | 8.15 | 3.65 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.83 | 0.04 | -0.04 | 4/3/2025 | 4/7/2025 11:58:48 AM EST |
| 52.00 | 7.90 | 9.35 | 7.49 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.87 | 0.03 | -0.04 | 3/18/2025 | 4/7/2025 11:58:48 AM EST |
| 53.00 | 9.05 | 10.60 | 7.93 | 0.00 | 0.00% | 0 | 12 | 1.06 | -0.89 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:58:48 AM EST |
| 54.00 | 9.25 | 11.25 | % | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.03 | 4/7/2025 11:58:48 AM EST | |||
| 55.00 | 10.20 | 12.30 | % | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.02 | 4/7/2025 11:58:48 AM EST | |||
| 56.00 | 11.15 | 13.50 | % | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.02 | 4/7/2025 11:58:48 AM EST | |||
| 57.00 | 12.15 | 14.70 | % | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.02 | 4/7/2025 11:58:48 AM EST | |||
| 58.00 | 13.70 | 16.25 | 14.41 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.01 | 3/19/2025 | 4/7/2025 11:58:48 AM EST |
| 59.00 | 14.10 | 16.65 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:58:48 AM EST | |||
| 60.00 | 15.05 | 17.60 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:58:48 AM EST | |||
| 61.00 | 16.15 | 18.55 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 4/7/2025 11:58:48 AM EST | |||
| 62.00 | 16.95 | 19.45 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:58:48 AM EST | |||
| 65.00 | 19.90 | 22.65 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:48 AM EST | |||
| 70.00 | 25.05 | 28.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:48 AM EST |