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 | 14.75 | 18.55 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 40.00 | 9.80 | 13.65 | 12.79 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.95 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 8.90 | 12.70 | % | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 42.00 | 8.00 | 11.80 | % | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 43.00 | 7.65 | 10.50 | % | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 44.00 | 7.70 | 8.60 | % | 0 | 0 | 0.52 | 0.86 | 0.03 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 45.00 | 6.90 | 7.40 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.83 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 6.20 | 6.60 | % | 0 | 0 | 0.59 | 0.79 | 0.03 | -0.03 | 2/21/2025 3:59:43 PM EST | |||
| 47.00 | 5.40 | 5.80 | 6.91 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.75 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 48.00 | 3.50 | 5.05 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.71 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 49.00 | 2.61 | 4.35 | % | 0 | 0 | 0.29 | 0.66 | 0.05 | -0.04 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 3.35 | 4.25 | 3.51 | -0.59 | -14.39% | 2 | 3 | 0.45 | 0.61 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 51.00 | 2.78 | 3.30 | 2.86 | -0.02 | -0.70% | 3 | 39 | 0.40 | 0.56 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 52.00 | 2.50 | 2.71 | 2.76 | +0.03 | +1.10% | 12 | 31 | 0.41 | 0.51 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 53.00 | 2.00 | 2.56 | 2.02 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.45 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 54.00 | 1.69 | 2.27 | 1.61 | -0.04 | -2.43% | 3 | 17 | 0.43 | 0.40 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 1.36 | 1.55 | 1.63 | +0.32 | +24.43% | 47 | 66 | 0.40 | 0.35 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 56.00 | 1.09 | 1.67 | 0.95 | -0.13 | -12.04% | 6 | 21 | 0.43 | 0.30 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 57.00 | 0.84 | 1.48 | 0.97 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.26 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 58.00 | 0.61 | 1.25 | 0.60 | -0.55 | -47.83% | 3 | 18 | 0.43 | 0.21 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 59.00 | 0.45 | 0.95 | 0.46 | -0.48 | -51.07% | 1 | 15 | 0.53 | 0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 60.00 | 0.00 | 0.72 | 0.45 | 0.00 | 0.00% | 3 | 40 | 0.36 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 61.00 | 0.00 | 0.53 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.12 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 62.00 | 0.19 | 0.69 | 0.48 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.09 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 63.00 | 0.00 | 1.07 | 2.43 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.08 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 64.00 | 0.01 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 104 | 0.61 | 0.06 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 65.00 | 0.00 | 0.64 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 66.00 | 0.00 | 0.94 | % | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 68.00 | 0.00 | 0.93 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 70.00 | 0.00 | 0.91 | 0.12 | 0.00 | 0.00% | 0 | 52 | 0.76 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 75.00 | 0.00 | 0.91 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 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 | 0.91 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.49 | -0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.07 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 0.00 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.09 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 0.00 | 0.61 | 0.42 | % | 140 | 0 | 0.63 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST | |
| 44.00 | 0.00 | 0.89 | 0.43 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.14 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 0.44 | 1.09 | 0.63 | -0.04 | -5.97% | 2 | 55 | 0.44 | -0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 0.55 | 1.26 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.21 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 47.00 | 1.00 | 1.46 | 0.89 | -0.25 | -21.93% | 2 | 25 | 0.45 | -0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 48.00 | 1.07 | 1.79 | 1.60 | +0.24 | +17.65% | 1 | 15 | 0.41 | -0.29 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 49.00 | 1.58 | 1.90 | 1.43 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.34 | 0.05 | -0.04 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 1.87 | 2.52 | 1.90 | -0.34 | -15.18% | 7 | 28 | 0.42 | -0.39 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 51.00 | 2.39 | 2.70 | 2.89 | +0.39 | +15.60% | 2 | 8 | 0.40 | -0.44 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 52.00 | 2.92 | 3.15 | 3.04 | +0.66 | +27.74% | 52 | 1 | 0.40 | -0.49 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 53.00 | 3.50 | 5.15 | 3.56 | +0.79 | +28.52% | 50 | 1 | 0.51 | -0.55 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 54.00 | 4.15 | 4.40 | 4.25 | +1.37 | +47.57% | 2 | 3 | 0.40 | -0.60 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 4.80 | 5.05 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.65 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 56.00 | 3.90 | 5.80 | 5.63 | +0.73 | +14.90% | 1 | 1 | 0.24 | -0.70 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 57.00 | 6.25 | 6.60 | 6.47 | +0.10 | +1.57% | 2 | 1 | 0.64 | -0.74 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 58.00 | 6.90 | 8.70 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.79 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 59.00 | 7.90 | 8.35 | % | 0 | 0 | 0.61 | -0.82 | 0.04 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 60.00 | 8.85 | 9.20 | 8.83 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.86 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 61.00 | 8.90 | 10.65 | % | 0 | 0 | 0.61 | -0.88 | 0.03 | -0.02 | 2/21/2025 3:59:43 PM EST | |||
| 62.00 | 8.80 | 12.20 | % | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 63.00 | 9.75 | 13.15 | % | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 64.00 | 10.70 | 14.65 | % | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 65.00 | 11.70 | 15.50 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.95 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 66.00 | 12.65 | 16.65 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 67.00 | 13.70 | 17.50 | % | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 68.00 | 14.65 | 18.50 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 70.00 | 16.65 | 20.30 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 75.00 | 21.65 | 25.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |