Options Chain for ETSY INC COM (ETSY) - $52.25 as of 5/29/2025 7:33:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.70 | 25.10 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 32.00 | 20.70 | 23.15 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 33.00 | 19.80 | 20.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 34.00 | 18.70 | 19.55 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 35.00 | 17.80 | 18.65 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 36.00 | 16.85 | 19.15 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 37.00 | 15.55 | 18.15 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 38.00 | 14.65 | 17.15 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 39.00 | 13.60 | 14.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 40.00 | 12.80 | 13.65 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 41.00 | 11.80 | 12.70 | 6.26 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:02 PM EST |
| 41.50 | 11.15 | 13.55 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 42.00 | 10.85 | 11.50 | 8.60 | 0.00 | 0.00% | 0 | 19 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 42.50 | 10.15 | 11.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 43.00 | 9.60 | 10.70 | 4.65 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:02 PM EST |
| 43.50 | 9.25 | 10.10 | 4.50 | 0.00 | 0.00% | 0 | 46 | 1.49 | 1.00 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 44.00 | 8.80 | 10.75 | 2.59 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/29/2025 4:00:02 PM EST |
| 44.50 | 8.25 | 9.20 | % | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 45.00 | 7.90 | 8.65 | 5.85 | 0.00 | 0.00% | 0 | 64 | 1.08 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 45.50 | 7.40 | 8.35 | % | 0 | 0 | 1.11 | 0.97 | 0.02 | -0.02 | 5/29/2025 4:00:02 PM EST | |||
| 46.00 | 6.15 | 7.55 | 2.84 | 0.00 | 0.00% | 0 | 174 | 0.92 | 0.96 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 46.50 | 6.45 | 7.15 | 2.13 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.95 | 0.02 | -0.02 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 47.00 | 5.95 | 6.55 | 7.10 | +2.55 | +56.05% | 5 | 151 | 0.82 | 0.94 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 47.50 | 5.50 | 6.10 | 2.10 | 0.00 | 0.00% | 0 | 111 | 0.85 | 0.94 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 48.00 | 5.00 | 5.55 | 5.45 | +2.00 | +57.98% | 5 | 144 | 0.75 | 0.93 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 48.50 | 4.50 | 5.20 | 3.00 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.92 | 0.04 | -0.03 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 49.00 | 3.40 | 4.60 | 4.33 | +1.70 | +64.64% | 31 | 186 | 0.72 | 0.89 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 49.50 | 2.85 | 4.10 | 4.05 | +2.11 | +108.77% | 7 | 26 | 0.60 | 0.86 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 50.00 | 3.30 | 3.50 | 3.48 | +1.21 | +53.31% | 53 | 462 | 0.46 | 0.83 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 51.00 | 2.42 | 2.66 | 2.23 | +0.85 | +61.60% | 24 | 58 | 0.40 | 0.75 | 0.09 | -0.06 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 52.00 | 1.46 | 2.13 | 1.88 | +1.03 | +121.18% | 94 | 1,054 | 0.36 | 0.64 | 0.11 | -0.07 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 53.00 | 1.08 | 1.35 | 1.39 | +0.84 | +152.73% | 4,875 | 4,794 | 0.42 | 0.51 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 54.00 | 0.84 | 0.92 | 1.00 | +0.70 | +233.34% | 4,670 | 90 | 0.43 | 0.39 | 0.13 | -0.07 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 55.00 | 0.51 | 0.60 | 0.58 | +0.38 | +190.00% | 514 | 55 | 0.42 | 0.27 | 0.11 | -0.07 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 56.00 | 0.30 | 0.38 | 0.32 | +0.20 | +166.67% | 2,406 | 17 | 0.41 | 0.18 | 0.09 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 57.00 | 0.20 | 0.25 | 0.25 | +0.16 | +177.78% | 776 | 10 | 0.43 | 0.12 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 58.00 | 0.12 | 0.17 | 0.17 | % | 6 | 0 | 0.44 | 0.07 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST | |
| 59.00 | 0.07 | 0.12 | 0.07 | % | 83 | 0 | 0.44 | 0.05 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST | |
| 60.00 | 0.03 | 0.10 | 0.05 | +0.04 | +400.00% | 13 | 8 | 0.47 | 0.04 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 61.00 | 0.02 | 0.13 | % | 0 | 0 | 0.52 | 0.02 | 0.02 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 62.00 | 0.01 | 0.18 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 63.00 | 0.00 | 0.18 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:02 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 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 35 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.14 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.14 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.01 | -0.10 | -90.91% | 30 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.14 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.14 | 0.36 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.15 | 0.46 | 0.00 | 0.00% | 0 | 26 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.07 | +0.03 | +75.00% | 2 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:02 PM EST |
| 41.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 43.00 | 0.01 | 0.18 | 0.03 | -0.02 | -40.00% | 1 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 43.50 | 0.01 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 44.00 | 0.01 | 0.18 | 0.32 | 0.00 | 0.00% | 0 | 40 | 0.70 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 44.50 | 0.01 | 0.19 | 0.41 | 0.00 | 0.00% | 0 | 29 | 0.67 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 45.00 | 0.01 | 0.19 | 0.04 | -0.05 | -55.56% | 1 | 33 | 0.62 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 45.50 | 0.01 | 0.09 | 0.05 | -0.56 | -91.81% | 11 | 14 | 0.53 | -0.03 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 46.00 | 0.01 | 0.16 | 0.16 | +0.04 | +33.34% | 1 | 148 | 0.54 | -0.04 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 46.50 | 0.02 | 0.11 | 0.13 | -0.38 | -74.51% | 1 | 81 | 0.49 | -0.05 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 47.00 | 0.03 | 0.10 | 0.07 | -0.31 | -81.58% | 38 | 181 | 0.45 | -0.06 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 47.50 | 0.04 | 0.12 | 0.01 | -0.20 | -95.24% | 1 | 53 | 0.45 | -0.06 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 48.00 | 0.10 | 0.13 | 0.15 | -0.13 | -46.43% | 5 | 151 | 0.45 | -0.07 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 48.50 | 0.01 | 0.16 | 0.17 | -0.42 | -71.19% | 2 | 10 | 0.43 | -0.08 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 49.00 | 0.07 | 0.30 | 0.17 | -0.36 | -67.93% | 35 | 24 | 0.44 | -0.11 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 49.50 | 0.21 | 0.27 | 0.21 | -0.57 | -73.08% | 32 | 19 | 0.43 | -0.14 | 0.06 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 50.00 | 0.27 | 0.34 | 0.30 | -0.57 | -65.52% | 1,007 | 144 | 0.42 | -0.17 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 51.00 | 0.51 | 0.55 | 0.46 | -0.66 | -58.93% | 147 | 233 | 0.42 | -0.25 | 0.09 | -0.06 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 52.00 | 0.80 | 0.88 | 0.76 | -0.77 | -50.33% | 177 | 71 | 0.41 | -0.36 | 0.11 | -0.07 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 53.00 | 1.11 | 1.31 | 1.30 | -2.08 | -61.54% | 326 | 1 | 0.41 | -0.49 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 54.00 | 1.78 | 1.93 | 1.80 | % | 287 | 0 | 0.41 | -0.61 | 0.13 | -0.07 | 5/29/2025 | 5/29/2025 4:00:02 PM EST | |
| 55.00 | 2.48 | 2.59 | 2.37 | -2.43 | -50.63% | 54 | 9 | 0.40 | -0.73 | 0.11 | -0.07 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 56.00 | 3.15 | 3.40 | 3.30 | % | 7 | 0 | 0.55 | -0.82 | 0.09 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST | |
| 57.00 | 4.10 | 5.00 | 4.50 | % | 19 | 0 | 0.49 | -0.88 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST | |
| 58.00 | 4.75 | 5.30 | 5.10 | -2.65 | -34.20% | 8 | 1 | 0.66 | -0.93 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 59.00 | 5.60 | 6.25 | % | 0 | 0 | 0.78 | -0.95 | 0.03 | -0.02 | 5/29/2025 4:00:02 PM EST | |||
| 60.00 | 6.70 | 7.45 | % | 0 | 0 | 1.23 | -0.96 | 0.03 | -0.02 | 5/29/2025 4:00:02 PM EST | |||
| 61.00 | 7.55 | 9.30 | % | 0 | 0 | 1.31 | -0.98 | 0.02 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 62.00 | 8.00 | 10.65 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 63.00 | 9.50 | 11.85 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 65.00 | 11.50 | 13.85 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST |