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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.70 | 24.65 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 18.20 | 22.10 | 20.65 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 15.20 | 15.50 | 13.35 | 0.00 | 0.00% | 0 | 35 | 1.33 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 9.90 | 11.40 | 7.60 | 0.00 | 0.00% | 0 | 421 | 0.83 | 0.93 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 6.15 | 6.45 | 6.13 | +0.08 | +1.33% | 13 | 1,331 | 0.74 | 0.80 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 2.90 | 3.05 | 2.90 | +0.37 | +14.63% | 73 | 1,984 | 0.43 | 0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 1.01 | 1.11 | 1.03 | +0.17 | +19.77% | 292 | 3,146 | 0.40 | 0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.18 | 0.33 | 0.29 | +0.05 | +20.84% | 48 | 2,496 | 0.38 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.02 | 0.24 | 0.06 | -0.01 | -14.29% | 1 | 3,040 | 0.41 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,105 | 0.53 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.07 | 0.07 | -0.03 | -30.00% | 14 | 1,500 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 2,227 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.01 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 3,313 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 358 | 0.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 558 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 261 | 1.17 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 853 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 748 | 1.15 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.56 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.13 | 0.00 | 0.00% | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.03 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 267 | 0.59 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.21 | 0.32 | 0.28 | -0.03 | -9.68% | 19 | 6,817 | 0.53 | -0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.90 | 0.96 | 0.96 | -0.17 | -15.05% | 57 | 3,091 | 0.48 | -0.20 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 2.58 | 2.66 | 2.64 | -0.41 | -13.45% | 33 | 8,159 | 0.44 | -0.45 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 5.25 | 5.80 | 5.82 | -0.54 | -8.50% | 21 | 1,402 | 0.63 | -0.72 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 9.10 | 10.15 | 10.10 | -0.75 | -6.92% | 7 | 1,450 | 0.76 | -0.90 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 14.75 | 15.05 | 16.70 | 0.00 | 0.00% | 0 | 56 | 0.93 | -0.97 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 19.80 | 21.25 | 20.55 | 0.00 | 0.00% | 0 | 140 | 1.00 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 23.15 | 26.60 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 28.65 | 31.95 | 29.60 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 33.05 | 37.00 | 32.84 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 38.05 | 42.00 | 31.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 43.05 | 47.00 | 34.63 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 48.05 | 52.00 | 36.67 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 53.05 | 57.00 | 43.06 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 58.05 | 61.25 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |