Options Chain for ETSY INC COM (ETSY) - $50.49 as of 5/28/2025 6:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.70 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 32.00 | 18.80 | 19.95 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 33.00 | 17.85 | 18.90 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 34.00 | 16.85 | 17.95 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 35.00 | 15.60 | 16.90 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 36.00 | 14.65 | 15.80 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 36.50 | 14.35 | 15.25 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 37.00 | 13.80 | 15.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 37.50 | 13.25 | 14.35 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 38.00 | 12.85 | 14.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 38.50 | 12.25 | 13.25 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 39.00 | 11.60 | 12.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 39.50 | 11.25 | 12.45 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 10.75 | 11.90 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.50 | 10.25 | 11.40 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 41.00 | 9.95 | 10.75 | 5.80 | 0.00 | 0.00% | 0 | 51 | 2.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 41.50 | 9.30 | 10.30 | 8.87 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 42.00 | 8.95 | 9.60 | 8.39 | 0.00 | 0.00% | 0 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 42.50 | 8.20 | 9.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 43.00 | 8.10 | 8.75 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 43.50 | 7.40 | 8.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 44.00 | 6.90 | 7.75 | 6.45 | 0.00 | 0.00% | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 44.50 | 6.35 | 7.05 | 5.97 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 6.10 | 6.65 | 6.13 | +1.08 | +21.39% | 1 | 86 | 1.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 45.50 | 5.45 | 6.35 | 2.48 | 0.00 | 0.00% | 0 | 45 | 1.40 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 46.00 | 5.20 | 5.65 | 5.00 | +0.50 | +11.12% | 1 | 138 | 2.02 | 1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 46.50 | 4.55 | 5.40 | 3.00 | -0.87 | -22.49% | 2 | 171 | 1.63 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 47.00 | 3.55 | 5.00 | 4.13 | +0.73 | +21.48% | 15 | 328 | 1.47 | 0.99 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 47.50 | 3.20 | 4.10 | 4.15 | +1.94 | +87.79% | 8 | 153 | 1.22 | 0.97 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 48.00 | 2.79 | 3.70 | 3.25 | +0.60 | +22.65% | 34 | 230 | 0.92 | 0.96 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 48.50 | 2.24 | 3.50 | 2.22 | +0.23 | +11.56% | 1 | 295 | 1.13 | 0.93 | 0.08 | -0.09 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 49.00 | 2.39 | 2.63 | 2.65 | +0.99 | +59.64% | 18 | 259 | 0.60 | 0.89 | 0.11 | -0.14 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 49.50 | 1.43 | 2.37 | 2.00 | +0.72 | +56.25% | 1 | 141 | 0.36 | 0.85 | 0.14 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 1.59 | 1.69 | 1.57 | +0.57 | +57.00% | 158 | 1,194 | 0.48 | 0.78 | 0.17 | -0.20 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 51.00 | 0.83 | 0.99 | 0.77 | +0.22 | +40.00% | 114 | 639 | 0.45 | 0.60 | 0.21 | -0.21 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 52.00 | 0.31 | 0.51 | 0.45 | +0.20 | +80.00% | 419 | 985 | 0.40 | 0.38 | 0.20 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 53.00 | 0.15 | 0.24 | 0.18 | +0.10 | +125.00% | 134 | 1,030 | 0.44 | 0.21 | 0.13 | -0.13 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 54.00 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 284 | 634 | 0.47 | 0.11 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 0.02 | 0.05 | 0.04 | +0.03 | +300.00% | 12 | 114 | 0.51 | 0.05 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.12 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.12 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.12 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.01 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.07 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 0.03 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 25 | 2.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.03 | 0.21 | 0.00 | 0.00% | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.03 | 0.27 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 1.47 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.47 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.12 | 0.08 | -0.01 | -11.12% | 2 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.14 | 0.10 | -0.01 | -9.10% | 2 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 46 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.33 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 101 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 1.27 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 51 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 70 | 1.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.12 | 0.26 | 0.00 | 0.00% | 0 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 96 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.12 | 0.24 | 0.00 | 0.00% | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 10 | 270 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 44.50 | 0.00 | 0.13 | 0.03 | -0.10 | -76.93% | 1 | 88 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 87 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 45.50 | 0.02 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 245 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 63 | 1.01 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 46.50 | 0.00 | 0.07 | 0.03 | -0.49 | -94.24% | 1 | 122 | 0.81 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 153 | 0.74 | -0.01 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 47.50 | 0.01 | 0.06 | 0.01 | -0.04 | -80.00% | 1 | 148 | 0.59 | -0.03 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 48.00 | 0.03 | 0.07 | 0.01 | -0.12 | -92.31% | 5 | 48 | 0.58 | -0.04 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 48.50 | 0.04 | 0.08 | 0.11 | -0.58 | -84.06% | 3 | 23 | 0.53 | -0.07 | 0.08 | -0.09 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 49.00 | 0.08 | 0.12 | 0.10 | -0.28 | -73.69% | 72 | 77 | 0.52 | -0.11 | 0.11 | -0.14 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 49.50 | 0.00 | 0.17 | 0.17 | -0.28 | -62.23% | 49 | 26 | 0.44 | -0.15 | 0.14 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 0.19 | 0.27 | 0.28 | -0.42 | -60.00% | 91 | 36 | 0.50 | -0.22 | 0.17 | -0.20 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 51.00 | 0.49 | 0.59 | 0.60 | -0.49 | -44.96% | 31 | 38 | 0.48 | -0.40 | 0.21 | -0.21 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 52.00 | 0.98 | 1.23 | 1.12 | -0.73 | -39.46% | 7 | 3 | 0.48 | -0.62 | 0.20 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 53.00 | 0.40 | 2.61 | 1.64 | % | 2 | 0 | 1.18 | -0.79 | 0.13 | -0.13 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 54.00 | 2.37 | 3.25 | % | 0 | 0 | 0.86 | -0.89 | 0.08 | -0.08 | 5/28/2025 3:59:58 PM EST | |||
| 55.00 | 2.95 | 5.70 | % | 0 | 0 | 1.78 | -0.95 | 0.04 | -0.03 | 5/28/2025 3:59:58 PM EST | |||
| 56.00 | 4.05 | 5.25 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 57.00 | 5.50 | 6.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 58.00 | 6.10 | 7.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 59.00 | 7.30 | 8.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 60.00 | 7.30 | 9.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 65.00 | 12.25 | 15.35 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |