Options Chain for ETSY INC COM (ETSY) - $44.30 as of 5/5/2025 3:02:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.20 | 17.30 | % | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 11.90 | 15.35 | % | 0 | 0 | 1.43 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 10.30 | 14.40 | % | 0 | 0 | 1.35 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 9.35 | 13.35 | % | 0 | 0 | 1.27 | 0.93 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 8.40 | 12.35 | % | 0 | 0 | 1.19 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 7.50 | 10.95 | % | 0 | 0 | 1.14 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 7.20 | 10.10 | % | 0 | 0 | 0.90 | 0.86 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 6.40 | 8.70 | % | 0 | 0 | 1.00 | 0.83 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 6.05 | 7.75 | % | 0 | 0 | 0.92 | 0.81 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 5.20 | 7.10 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.77 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 4.50 | 6.00 | % | 0 | 0 | 0.88 | 0.73 | 0.04 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 3.50 | 4.80 | 3.99 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.69 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 3.75 | 4.05 | 3.27 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.65 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 2.71 | 3.40 | 2.78 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.59 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 1.57 | 2.88 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.53 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 1.74 | 2.53 | % | 0 | 0 | 0.43 | 0.46 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 1.65 | 2.18 | 1.99 | +0.26 | +15.03% | 16 | 4 | 0.44 | 0.40 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 1.14 | 2.12 | 1.61 | % | 8 | 0 | 0.46 | 0.34 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 49.00 | 0.50 | 2.08 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.29 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.74 | 1.06 | 0.67 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.24 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 0.55 | 1.12 | 0.77 | % | 2 | 0 | 0.39 | 0.21 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 52.00 | 0.41 | 0.55 | 0.38 | -0.09 | -19.15% | 1 | 2 | 0.40 | 0.21 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 0.26 | 0.45 | % | 0 | 0 | 0.37 | 0.20 | 0.04 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.10 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.83 | % | 0 | 0 | 0.91 | 0.08 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 1.19 | % | 0 | 0 | 0.95 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 1.00 | 0.01 | 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 | 1.31 | % | 0 | 0 | 1.27 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.19 | % | 0 | 0 | 1.23 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.50 | % | 0 | 0 | 1.24 | -0.07 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.07 | % | 0 | 0 | 0.78 | -0.10 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.07 | % | 0 | 0 | 0.91 | -0.11 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.89 | % | 0 | 0 | 0.86 | -0.14 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.37 | 1.62 | % | 0 | 0 | 0.58 | -0.17 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.32 | % | 0 | 0 | 0.77 | -0.19 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.65 | 1.88 | % | 0 | 0 | 0.54 | -0.23 | 0.04 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.13 | % | 0 | 0 | 0.46 | -0.27 | 0.04 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 1.10 | 1.30 | % | 0 | 0 | 0.40 | -0.31 | 0.05 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 1.48 | 2.18 | 1.53 | % | 4 | 0 | 0.48 | -0.35 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 44.00 | 1.56 | 2.24 | % | 0 | 0 | 0.41 | -0.41 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 1.77 | 2.69 | % | 0 | 0 | 0.39 | -0.47 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 2.47 | 3.95 | % | 0 | 0 | 0.37 | -0.54 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 2.36 | 3.60 | % | 0 | 0 | 0.58 | -0.60 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 3.95 | 4.30 | 3.80 | % | 1 | 0 | 0.66 | -0.66 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 49.00 | 4.60 | 4.95 | % | 0 | 0 | 0.36 | -0.71 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 5.40 | 5.75 | % | 0 | 0 | 0.73 | -0.76 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 51.00 | 5.40 | 7.50 | % | 0 | 0 | 0.73 | -0.79 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 7.05 | 7.80 | % | 0 | 0 | 0.53 | -0.79 | 0.04 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 53.00 | 7.90 | 8.25 | % | 0 | 0 | 0.82 | -0.80 | 0.04 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 54.00 | 7.65 | 10.30 | % | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 8.65 | 12.00 | % | 0 | 0 | 0.88 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 56.00 | 9.15 | 13.00 | % | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 13.05 | 17.00 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 18.05 | 22.00 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |