Options Chain for ETSY INC COM (ETSY) - $47.00 as of 5/16/2025 3:11:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.40 | 24.85 | 24.17 | 0.00 | 0.00% | 0 | 16 | 1.49 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:07 PM EST |
| 25.00 | 20.50 | 22.90 | 20.65 | 0.00 | 0.00% | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/16/2025 4:00:07 PM EST |
| 30.00 | 17.00 | 17.30 | 13.35 | 0.00 | 0.00% | 0 | 35 | 0.87 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/16/2025 4:00:07 PM EST |
| 35.00 | 12.05 | 12.45 | 12.25 | 0.00 | 0.00% | 0 | 425 | 0.69 | 0.96 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 4:00:07 PM EST |
| 40.00 | 7.50 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 1,318 | 0.48 | 0.88 | 0.03 | -0.03 | 5/15/2025 | 5/16/2025 4:00:07 PM EST |
| 45.00 | 3.55 | 3.65 | 3.65 | -0.05 | -1.36% | 206 | 2,076 | 0.41 | 0.67 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 50.00 | 1.21 | 1.25 | 1.23 | -0.10 | -7.52% | 7,420 | 26,074 | 0.39 | 0.35 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 55.00 | 0.30 | 0.37 | 0.44 | +0.07 | +18.92% | 2,787 | 4,206 | 0.40 | 0.14 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 60.00 | 0.07 | 0.17 | 0.09 | -0.03 | -25.00% | 45 | 3,002 | 0.44 | 0.05 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.12 | 0.01 | -0.04 | -80.00% | 3 | 2,145 | 0.48 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1,486 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 1 | 2,226 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 80.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,312 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 90 | 358 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.79 | 0.03 | 0.00 | 0.00% | 0 | 558 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 10 | 261 | 0.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 759 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 748 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:07 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 | 0.32 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 262 | 0.70 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:07 PM EST |
| 35.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 94 | 6,799 | 0.53 | -0.04 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 40.00 | 0.34 | 0.37 | 0.36 | -0.05 | -12.20% | 137 | 3,516 | 0.45 | -0.12 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 45.00 | 1.38 | 1.43 | 1.46 | +0.01 | +0.69% | 231 | 7,922 | 0.41 | -0.33 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 50.00 | 3.95 | 4.10 | 3.82 | -0.28 | -6.83% | 29 | 1,499 | 0.39 | -0.65 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 55.00 | 8.00 | 8.40 | 8.12 | -0.19 | -2.29% | 1 | 1,427 | 0.40 | -0.86 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 60.00 | 12.85 | 13.20 | 13.25 | 0.00 | 0.00% | 0 | 56 | 0.58 | -0.95 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 4:00:07 PM EST |
| 65.00 | 17.85 | 18.20 | 18.30 | 0.00 | 0.00% | 0 | 140 | 0.69 | -0.98 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 4:00:07 PM EST |
| 70.00 | 22.85 | 23.25 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:07 PM EST |
| 75.00 | 26.85 | 29.85 | 29.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:07 PM EST |
| 80.00 | 31.05 | 34.95 | 32.84 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/16/2025 4:00:07 PM EST |
| 85.00 | 36.10 | 39.95 | 31.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/16/2025 4:00:07 PM EST |
| 90.00 | 41.70 | 44.35 | 34.63 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 5/16/2025 4:00:07 PM EST |
| 95.00 | 46.25 | 49.95 | 36.67 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 5/16/2025 4:00:07 PM EST |
| 100.00 | 51.70 | 54.30 | 43.06 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 5/16/2025 4:00:07 PM EST |
| 105.00 | 56.00 | 59.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST |