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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.25 | 26.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 19.85 | 23.75 | 20.02 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 14.90 | 18.85 | % | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 12.05 | 13.10 | 13.50 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.91 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 7.95 | 8.10 | 8.65 | +1.73 | +25.00% | 97 | 16 | 0.76 | 0.80 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 3.60 | 4.70 | 4.50 | -1.00 | -18.19% | 32 | 250 | 0.53 | 0.63 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 2.29 | 2.50 | 2.26 | -0.15 | -6.23% | 17 | 1,712 | 0.52 | 0.42 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.81 | 1.26 | 1.13 | 0.00 | 0.00% | 0 | 408 | 0.50 | 0.25 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.37 | 1.41 | 0.36 | -0.14 | -28.00% | 7 | 129 | 0.59 | 0.14 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.13 | 0.32 | 0.23 | +0.08 | +53.34% | 1 | 17 | 0.52 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.02 | 1.34 | % | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.04 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 39 | 0.66 | -0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.35 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 101 | 0.61 | -0.09 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.94 | 1.25 | 1.14 | +0.10 | +9.62% | 35 | 565 | 0.56 | -0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 2.63 | 2.71 | 2.80 | +0.40 | +16.67% | 278 | 1,159 | 0.54 | -0.37 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 5.30 | 5.40 | 5.45 | +0.60 | +12.38% | 9 | 121 | 0.52 | -0.58 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 7.15 | 9.15 | 8.51 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.75 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 13.00 | 14.90 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.86 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 16.85 | 20.35 | % | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 21.45 | 25.35 | % | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST |