Options Chain for ETSY INC COM (ETSY) - $62.72 as of 6/6/2025 3:22:16 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 31.75 | 35.70 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
32.00 | 29.75 | 33.80 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
33.00 | 28.75 | 32.80 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
34.00 | 27.75 | 31.70 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
35.00 | 26.75 | 30.70 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
36.00 | 25.80 | 29.70 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
37.00 | 24.80 | 28.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
38.00 | 23.80 | 27.75 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
39.00 | 24.20 | 26.65 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
40.00 | 23.10 | 25.65 | 4.15 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 4:00:06 PM EST |
41.00 | 22.05 | 24.65 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
42.00 | 21.20 | 23.75 | 6.95 | 0.00 | 0.00% | 0 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:06 PM EST |
42.50 | 20.55 | 23.25 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
43.00 | 20.15 | 22.75 | 7.60 | 0.00 | 0.00% | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:06 PM EST |
43.50 | 19.60 | 22.25 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
44.00 | 19.10 | 21.70 | 14.89 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:06 PM EST |
44.50 | 18.65 | 21.15 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
45.00 | 18.60 | 19.30 | 9.43 | 0.00 | 0.00% | 0 | 23 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:06 PM EST |
45.50 | 17.85 | 18.70 | 17.64 | +0.32 | +1.85% | 2 | 6,002 | 1.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
46.00 | 17.25 | 18.35 | 2.67 | 0.00 | 0.00% | 0 | 36 | 1.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:06 PM EST |
46.50 | 16.70 | 17.95 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
47.00 | 16.35 | 18.00 | 17.40 | +5.60 | +47.46% | 2 | 316 | 1.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
47.50 | 15.70 | 16.60 | 16.88 | +5.07 | +42.93% | 1 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
48.00 | 15.55 | 16.05 | 12.21 | 0.00 | 0.00% | 0 | 132 | 1.39 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:06 PM EST |
48.50 | 14.70 | 15.95 | 4.55 | 0.00 | 0.00% | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:06 PM EST |
49.00 | 14.40 | 15.30 | 14.40 | +3.88 | +36.89% | 1 | 60 | 1.26 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
49.50 | 13.60 | 14.90 | 1.84 | 0.00 | 0.00% | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:06 PM EST |
50.00 | 13.65 | 14.10 | 13.66 | +1.04 | +8.25% | 8 | 121 | 1.13 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
51.00 | 12.55 | 13.50 | 11.78 | 0.00 | 0.00% | 0 | 112 | 1.15 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
52.00 | 11.60 | 12.30 | 11.07 | 0.00 | 0.00% | 0 | 163 | 0.93 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
53.00 | 10.50 | 11.20 | 10.74 | +0.62 | +6.13% | 2 | 52 | 0.99 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
54.00 | 8.75 | 10.50 | 9.66 | +2.08 | +27.45% | 3 | 78 | 1.15 | 0.99 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
55.00 | 7.60 | 9.95 | 8.85 | +2.04 | +29.96% | 10 | 98 | 1.19 | 0.98 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
56.00 | 7.85 | 8.65 | 8.72 | +3.05 | +53.80% | 4 | 149 | 0.72 | 0.94 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
57.00 | 6.20 | 7.45 | 6.74 | +2.09 | +44.95% | 11 | 35 | 0.68 | 0.94 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
58.00 | 4.65 | 7.20 | 4.68 | 0.00 | 0.00% | 0 | 51 | 0.98 | 0.91 | 0.03 | -0.05 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
59.00 | 5.05 | 5.25 | 4.92 | +0.57 | +13.11% | 1 | 300 | 0.62 | 0.88 | 0.05 | -0.07 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
60.00 | 3.70 | 4.70 | 4.33 | +0.58 | +15.47% | 31 | 175 | 0.49 | 0.83 | 0.06 | -0.08 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
61.00 | 3.40 | 4.00 | 3.50 | +0.81 | +30.12% | 18 | 114 | 0.59 | 0.76 | 0.07 | -0.10 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
62.00 | 2.60 | 2.82 | 2.35 | +0.07 | +3.07% | 113 | 206 | 0.48 | 0.68 | 0.09 | -0.11 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
63.00 | 2.07 | 2.17 | 2.01 | +0.17 | +9.24% | 3,108 | 3,250 | 0.49 | 0.59 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
64.00 | 1.55 | 1.65 | 1.54 | +0.16 | +11.60% | 234 | 32 | 0.48 | 0.49 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
65.00 | 1.12 | 1.23 | 1.12 | +0.06 | +5.66% | 8,490 | 410 | 0.48 | 0.40 | 0.09 | -0.12 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
66.00 | 0.44 | 0.89 | 0.84 | +0.04 | +5.00% | 6,077 | 6,010 | 0.43 | 0.31 | 0.09 | -0.11 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
66.50 | 0.68 | 0.77 | 0.91 | +0.24 | +35.83% | 14 | 53 | 0.49 | 0.27 | 0.08 | -0.10 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
67.00 | 0.57 | 0.66 | 0.55 | +0.04 | +7.85% | 96 | 20 | 0.49 | 0.24 | 0.07 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
68.00 | 0.38 | 0.52 | 0.54 | -0.09 | -14.29% | 24 | 12 | 0.52 | 0.18 | 0.06 | -0.08 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
69.00 | 0.25 | 0.50 | 0.30 | +0.02 | +7.15% | 26 | 1 | 0.55 | 0.14 | 0.05 | -0.07 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
70.00 | 0.16 | 0.26 | 0.21 | -0.05 | -19.24% | 139 | 32 | 0.51 | 0.10 | 0.04 | -0.06 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
71.00 | 0.11 | 0.31 | 0.18 | % | 2 | 0 | 0.57 | 0.08 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:06 PM EST | |
72.00 | 0.06 | 0.36 | % | 0 | 0 | 0.64 | 0.06 | 0.02 | -0.04 | 6/6/2025 4:00:06 PM EST | |||
73.00 | 0.03 | 0.30 | % | 0 | 0 | 0.60 | 0.04 | 0.02 | -0.03 | 6/6/2025 4:00:06 PM EST | |||
75.00 | 0.01 | 0.14 | 0.54 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
80.00 | 0.01 | 0.08 | 0.06 | +0.02 | +50.00% | 218 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
85.00 | 0.00 | 0.02 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
90.00 | 0.00 | 0.21 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 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 | 2.22 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
32.00 | 0.00 | 0.03 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
33.00 | 0.00 | 0.03 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
34.00 | 0.00 | 0.03 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
35.00 | 0.01 | 0.02 | 0.01 | -0.11 | -91.67% | 125 | 29 | 1.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
36.00 | 0.00 | 0.20 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
37.00 | 0.01 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:06 PM EST |
38.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 38 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:06 PM EST |
39.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:06 PM EST |
40.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:06 PM EST |
41.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:06 PM EST |
42.00 | 0.00 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:06 PM EST |
42.50 | 0.00 | 0.21 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
43.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:06 PM EST |
43.50 | 0.00 | 0.21 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
44.00 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:06 PM EST |
44.50 | 0.00 | 0.21 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
45.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:06 PM EST |
45.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 6,001 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
46.00 | 0.00 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
46.50 | 0.00 | 0.21 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
47.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 37 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:06 PM EST |
47.50 | 0.02 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:06 PM EST |
48.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
48.50 | 0.02 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
49.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:06 PM EST |
49.50 | 0.00 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:06 PM EST |
50.00 | 0.00 | 0.10 | 0.14 | +0.05 | +55.56% | 10 | 86 | 0.96 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
51.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 145 | 0.91 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 4:00:06 PM EST |
52.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 160 | 0.85 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
53.00 | 0.01 | 0.21 | 0.09 | +0.04 | +80.00% | 1 | 97 | 0.72 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
54.00 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.85 | -0.01 | 0.01 | -0.01 | 6/3/2025 | 6/6/2025 4:00:06 PM EST |
55.00 | 0.02 | 0.27 | 0.05 | -0.01 | -16.67% | 1 | 135 | 0.62 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
56.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.54 | -0.06 | 0.02 | -0.05 | 6/5/2025 | 6/6/2025 4:00:06 PM EST |
57.00 | 0.00 | 0.12 | 0.13 | -0.08 | -38.10% | 42 | 284 | 0.47 | -0.06 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
58.00 | 0.13 | 0.17 | 0.11 | -0.20 | -64.52% | 155 | 1,237 | 0.49 | -0.09 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
59.00 | 0.19 | 0.26 | 0.28 | -0.21 | -42.86% | 57 | 390 | 0.47 | -0.12 | 0.05 | -0.07 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
60.00 | 0.30 | 0.39 | 0.38 | -0.37 | -49.34% | 945 | 469 | 0.45 | -0.17 | 0.06 | -0.08 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
61.00 | 0.51 | 0.59 | 0.53 | -0.53 | -50.00% | 275 | 211 | 0.45 | -0.24 | 0.07 | -0.10 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
62.00 | 0.82 | 0.88 | 0.89 | -0.56 | -38.63% | 162 | 472 | 0.45 | -0.32 | 0.09 | -0.11 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
63.00 | 1.18 | 1.27 | 1.28 | -0.58 | -31.19% | 187 | 54 | 0.45 | -0.41 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
64.00 | 1.67 | 1.77 | 1.80 | -0.68 | -27.42% | 128 | 6 | 0.45 | -0.51 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
65.00 | 2.17 | 2.37 | 2.36 | -0.61 | -20.54% | 105 | 57 | 0.45 | -0.60 | 0.09 | -0.12 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
66.00 | 2.52 | 3.05 | 3.12 | % | 53 | 0 | 0.39 | -0.69 | 0.09 | -0.11 | 6/6/2025 | 6/6/2025 4:00:06 PM EST | |
66.50 | 2.69 | 3.40 | 2.83 | -1.02 | -26.50% | 3 | 11 | 0.35 | -0.73 | 0.08 | -0.10 | 6/6/2025 | 6/6/2025 4:00:06 PM EST |
67.00 | 3.35 | 3.85 | 3.50 | % | 10 | 0 | 0.39 | -0.76 | 0.07 | -0.09 | 6/6/2025 | 6/6/2025 4:00:06 PM EST | |
68.00 | 2.96 | 4.85 | % | 0 | 0 | 0.70 | -0.82 | 0.06 | -0.08 | 6/6/2025 4:00:06 PM EST | |||
69.00 | 4.45 | 5.55 | % | 0 | 0 | 0.25 | -0.86 | 0.05 | -0.07 | 6/6/2025 4:00:06 PM EST | |||
70.00 | 5.85 | 7.10 | 6.60 | % | 11 | 0 | 0.66 | -0.90 | 0.04 | -0.06 | 6/6/2025 | 6/6/2025 4:00:06 PM EST | |
71.00 | 6.15 | 8.35 | % | 0 | 0 | 0.91 | -0.92 | 0.03 | -0.05 | 6/6/2025 4:00:06 PM EST | |||
72.00 | 7.10 | 9.10 | % | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.04 | 6/6/2025 4:00:06 PM EST | |||
73.00 | 7.45 | 11.30 | % | 0 | 0 | 1.45 | -0.96 | 0.02 | -0.03 | 6/6/2025 4:00:06 PM EST | |||
75.00 | 9.90 | 12.90 | % | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.02 | 6/6/2025 4:00:06 PM EST | |||
80.00 | 15.65 | 18.05 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
85.00 | 20.70 | 21.95 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST | |||
90.00 | 24.30 | 28.25 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:06 PM EST |