Options Chain for ETSY INC COM (ETSY) - $47.86 as of 5/9/2025 3:13:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.30 | 18.75 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 35.00 | 12.00 | 14.15 | 12.50 | % | 1 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 36.00 | 9.40 | 12.90 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 37.00 | 8.40 | 12.25 | % | 0 | 0 | 0.94 | 0.92 | 0.02 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 38.00 | 7.55 | 11.35 | % | 0 | 0 | 0.87 | 0.90 | 0.02 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 39.00 | 6.60 | 10.50 | % | 0 | 0 | 0.85 | 0.87 | 0.03 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 40.00 | 5.80 | 8.85 | % | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 41.00 | 5.85 | 7.80 | % | 0 | 0 | 0.83 | 0.81 | 0.03 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 42.00 | 4.70 | 7.20 | % | 0 | 0 | 0.50 | 0.77 | 0.04 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 43.00 | 4.20 | 6.30 | % | 0 | 0 | 0.41 | 0.74 | 0.04 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 44.00 | 2.61 | 5.65 | % | 0 | 0 | 0.32 | 0.69 | 0.05 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 45.00 | 2.49 | 4.15 | 4.50 | -0.25 | -5.27% | 3 | 3 | 0.73 | 0.65 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 46.00 | 2.16 | 3.50 | 3.31 | % | 25 | 0 | 0.32 | 0.59 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 47.00 | 2.72 | 2.98 | 2.99 | % | 1 | 0 | 0.40 | 0.54 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 48.00 | 2.26 | 2.51 | % | 0 | 0 | 0.40 | 0.48 | 0.06 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 49.00 | 1.84 | 2.34 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.42 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 50.00 | 1.47 | 2.51 | % | 0 | 0 | 0.45 | 0.37 | 0.06 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 51.00 | 1.15 | 1.50 | % | 0 | 0 | 0.40 | 0.32 | 0.05 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 52.00 | 0.57 | 2.41 | % | 0 | 0 | 0.67 | 0.28 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 53.00 | 0.58 | 1.35 | % | 0 | 0 | 0.41 | 0.23 | 0.04 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.81 | % | 0 | 0 | 0.33 | 0.19 | 0.04 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 55.00 | 0.23 | 1.02 | % | 0 | 0 | 0.41 | 0.16 | 0.04 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.14 | 0.03 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.85 | % | 0 | 0 | 0.78 | 0.05 | 0.02 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.19 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 5/9/2025 4:00:05 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 | 2.16 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.28 | % | 0 | 0 | 1.12 | -0.04 | 0.01 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.32 | % | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.68 | % | 0 | 0 | 0.58 | -0.08 | 0.02 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.85 | % | 0 | 0 | 0.57 | -0.10 | 0.02 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 39.00 | 0.22 | 2.32 | % | 0 | 0 | 0.67 | -0.13 | 0.03 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 40.00 | 0.32 | 2.40 | % | 0 | 0 | 0.63 | -0.16 | 0.03 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 41.00 | 0.60 | 0.94 | % | 0 | 0 | 0.48 | -0.19 | 0.03 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 42.00 | 0.85 | 1.53 | % | 0 | 0 | 0.48 | -0.23 | 0.04 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 43.00 | 0.00 | 1.46 | % | 0 | 0 | 0.35 | -0.26 | 0.04 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 44.00 | 0.00 | 1.77 | % | 0 | 0 | 0.44 | -0.31 | 0.05 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 45.00 | 1.48 | 1.94 | % | 0 | 0 | 0.36 | -0.35 | 0.05 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 46.00 | 1.63 | 2.58 | 2.04 | % | 3 | 0 | 0.38 | -0.41 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:05 PM EST | |
| 47.00 | 2.54 | 2.80 | % | 0 | 0 | 0.40 | -0.46 | 0.06 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 48.00 | 3.00 | 4.35 | % | 0 | 0 | 0.47 | -0.52 | 0.06 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 49.00 | 2.35 | 3.95 | % | 0 | 0 | 0.30 | -0.58 | 0.06 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 50.00 | 4.15 | 4.65 | % | 0 | 0 | 0.39 | -0.63 | 0.06 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 51.00 | 4.70 | 5.70 | % | 0 | 0 | 0.65 | -0.68 | 0.05 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 52.00 | 4.55 | 7.75 | % | 0 | 0 | 0.63 | -0.72 | 0.05 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 53.00 | 4.75 | 8.60 | % | 0 | 0 | 0.50 | -0.77 | 0.04 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 54.00 | 5.60 | 9.45 | % | 0 | 0 | 0.60 | -0.81 | 0.04 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 55.00 | 6.45 | 9.80 | % | 0 | 0 | 0.61 | -0.84 | 0.04 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 56.00 | 7.40 | 11.10 | % | 0 | 0 | 0.49 | -0.86 | 0.03 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 60.00 | 11.25 | 14.15 | % | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 65.00 | 16.55 | 19.70 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 5/9/2025 4:00:05 PM EST |