Options Chain for ETSY INC COM (ETSY) - $45.08 as of 5/5/2025 8:04:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.10 | 17.00 | 16.31 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 11.10 | 15.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 10.15 | 14.10 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 9.35 | 12.90 | % | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 8.20 | 12.10 | % | 0 | 0 | 1.65 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 7.20 | 11.05 | % | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 7.00 | 9.45 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.95 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 5.30 | 8.35 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.92 | 0.03 | -0.03 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 6.15 | 6.60 | 4.13 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.89 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 39.50 | 5.00 | 6.10 | % | 0 | 0 | 0.20 | 0.87 | 0.04 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 5.15 | 5.65 | 6.15 | +1.15 | +23.00% | 2 | 14 | 0.80 | 0.85 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.50 | 4.05 | 6.20 | % | 0 | 0 | 0.79 | 0.83 | 0.05 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 4.60 | 4.80 | 4.85 | +1.97 | +68.41% | 11 | 72 | 0.74 | 0.80 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.50 | 3.10 | 4.35 | % | 0 | 0 | 0.31 | 0.78 | 0.06 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 3.75 | 5.00 | 3.60 | -0.28 | -7.22% | 2 | 16 | 0.60 | 0.75 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 3.35 | 3.55 | % | 0 | 0 | 0.46 | 0.72 | 0.07 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 2.71 | 3.20 | 2.61 | -0.03 | -1.14% | 1 | 35 | 0.43 | 0.69 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.50 | 2.53 | 2.88 | % | 0 | 0 | 0.44 | 0.65 | 0.08 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 2.45 | 2.56 | 2.70 | +0.67 | +33.01% | 8 | 98 | 0.46 | 0.62 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.50 | 2.16 | 2.32 | 2.15 | % | 6 | 0 | 0.47 | 0.58 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 45.00 | 1.89 | 1.97 | 1.88 | +0.36 | +23.69% | 39 | 235 | 0.46 | 0.53 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.50 | 1.44 | 1.74 | 1.95 | % | 6 | 0 | 0.47 | 0.49 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 46.00 | 1.41 | 1.49 | 1.48 | +0.35 | +30.98% | 23 | 172 | 0.46 | 0.45 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.50 | 0.79 | 1.28 | 1.51 | % | 1 | 0 | 0.39 | 0.40 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 47.00 | 1.03 | 1.09 | 1.06 | +0.18 | +20.46% | 29 | 77 | 0.43 | 0.36 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.82 | 0.96 | % | 0 | 0 | 0.45 | 0.32 | 0.08 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 0.73 | 0.79 | 0.71 | 0.00 | 0.00% | 15 | 18 | 0.45 | 0.28 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.50 | 0.56 | 0.66 | 0.78 | % | 1 | 0 | 0.43 | 0.24 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 49.00 | 0.48 | 0.55 | 0.47 | -0.04 | -7.85% | 3 | 6 | 0.44 | 0.21 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 49.50 | 0.37 | 0.46 | 0.51 | % | 1 | 0 | 0.41 | 0.18 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 50.00 | 0.31 | 0.38 | 0.34 | +0.07 | +25.93% | 14 | 57 | 0.44 | 0.15 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 0.19 | 0.25 | 0.23 | +0.11 | +91.67% | 1 | 12 | 0.41 | 0.11 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.23 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.07 | 0.03 | -0.02 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.13 | 1.04 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.05 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.03 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.80 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.59 | 0.08 | -0.42 | -84.00% | 1 | 1 | 0.83 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.17 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 2.13 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.36 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.14 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.14 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.28 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.68 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.60 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.07 | -0.10 | -58.83% | 1 | 26 | 0.72 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.10 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.03 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.05 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.13 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 36 | 0.50 | -0.08 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.11 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 39.50 | 0.25 | 0.32 | 0.23 | % | 1 | 0 | 0.49 | -0.13 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 40.00 | 0.30 | 0.46 | 0.26 | -0.15 | -36.59% | 100 | 965 | 0.52 | -0.15 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | -0.17 | 0.05 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.46 | 0.55 | 0.51 | -0.05 | -8.93% | 2 | 46 | 0.47 | -0.20 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.50 | 0.56 | 0.79 | % | 0 | 0 | 0.52 | -0.22 | 0.06 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 0.66 | 0.77 | 0.73 | -0.24 | -24.75% | 4 | 54 | 0.48 | -0.25 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.80 | 0.89 | % | 0 | 0 | 0.48 | -0.28 | 0.07 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 0.94 | 1.12 | 1.00 | -0.29 | -22.49% | 6 | 99 | 0.47 | -0.31 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.50 | 0.72 | 1.17 | % | 0 | 0 | 0.41 | -0.35 | 0.08 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 1.29 | 1.40 | 1.76 | 0.00 | 0.00% | 0 | 166 | 0.48 | -0.38 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 44.50 | 1.49 | 1.57 | % | 0 | 0 | 0.46 | -0.42 | 0.08 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 1.71 | 1.80 | 2.13 | 0.00 | 0.00% | 0 | 154 | 0.46 | -0.47 | 0.09 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.50 | 1.87 | 2.07 | % | 0 | 0 | 0.45 | -0.51 | 0.09 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 2.23 | 2.34 | 2.31 | -0.45 | -16.31% | 19 | 21 | 0.45 | -0.55 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.50 | 2.53 | 2.63 | % | 0 | 0 | 0.45 | -0.60 | 0.09 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 2.81 | 2.97 | 2.95 | -2.05 | -41.00% | 7 | 20 | 0.42 | -0.64 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 2.79 | 3.30 | % | 0 | 0 | 0.38 | -0.68 | 0.08 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 3.35 | 3.65 | 5.13 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.72 | 0.08 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 48.50 | 2.66 | 4.20 | % | 0 | 0 | 0.90 | -0.76 | 0.07 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 3.25 | 4.55 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.79 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 49.50 | % | 0 | 0 | 0.74 | -0.82 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||||
| 50.00 | 5.05 | 6.15 | 5.28 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.85 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 4.85 | 6.75 | % | 0 | 0 | 1.02 | -0.89 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 5.70 | 9.00 | % | 0 | 0 | 1.14 | -0.93 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 53.00 | 6.05 | 10.00 | 9.70 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.95 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 7.00 | 11.00 | % | 0 | 0 | 1.24 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 8.05 | 11.95 | 12.76 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 9.10 | 12.90 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 57.00 | 10.05 | 14.00 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 58.00 | 11.05 | 14.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 59.00 | 12.05 | 16.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 13.05 | 16.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 61.00 | 14.10 | 18.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 62.00 | 15.05 | 19.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 18.05 | 22.00 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |