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 | 16.85 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 11.20 | 15.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 10.35 | 14.15 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 9.40 | 13.20 | % | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 9.15 | 11.70 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 8.10 | 10.75 | % | 0 | 0 | 1.22 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 7.20 | 9.85 | % | 0 | 0 | 1.16 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 6.30 | 8.90 | % | 0 | 0 | 1.08 | 0.90 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 6.60 | 6.95 | % | 0 | 0 | 0.78 | 0.88 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 5.50 | 6.25 | % | 0 | 0 | 0.77 | 0.83 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 4.90 | 5.60 | % | 0 | 0 | 0.89 | 0.79 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 4.20 | 4.60 | 3.78 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.73 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 3.35 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.67 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 2.81 | 3.15 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.60 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 1.98 | 2.84 | 2.45 | +0.36 | +17.23% | 10 | 58 | 0.45 | 0.53 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 1.76 | 2.10 | 1.92 | +0.07 | +3.79% | 5 | 161 | 0.44 | 0.45 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.00 | 1.33 | 1.71 | 1.71 | +0.56 | +48.70% | 16 | 8 | 0.42 | 0.38 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 1.07 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.31 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 49.00 | 0.80 | 0.98 | 0.90 | % | 1 | 0 | 0.39 | 0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 50.00 | 0.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.19 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 1.55 | 0.60 | -1.15 | -65.72% | 6 | 4 | 0.50 | 0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.00 | 0.27 | 1.01 | 0.42 | % | 3 | 0 | 0.71 | 0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 53.00 | 0.00 | 0.85 | 1.29 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.08 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.93 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.06 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.04 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 1.39 | % | 0 | 0 | 1.05 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 0.94 | 0.00 | 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 | 1.33 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 2.17 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.63 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.34 | 0.11 | % | 50 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 1.28 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.27 | % | 0 | 0 | 0.45 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.21 | 0.43 | 0.36 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.30 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.10 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.41 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.12 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.72 | 0.84 | +0.18 | +27.28% | 2 | 1 | 0.37 | -0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.70 | 1.98 | 1.33 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.21 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 0.94 | 1.43 | 1.70 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.27 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 1.26 | 2.15 | 1.40 | -0.30 | -17.65% | 3 | 4 | 0.48 | -0.33 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 1.60 | 1.97 | 1.56 | -0.56 | -26.42% | 4 | 7 | 0.43 | -0.40 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 1.96 | 2.27 | 1.97 | -0.66 | -25.10% | 2 | 10 | 0.40 | -0.47 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 2.36 | 2.88 | 4.32 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.55 | 0.08 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 47.00 | 2.16 | 4.30 | 4.76 | 0.00 | 0.00% | 0 | 34 | 0.65 | -0.62 | 0.07 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 3.70 | 5.05 | 5.59 | 0.00 | 0.00% | 0 | 98 | 0.70 | -0.69 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 49.00 | 4.50 | 4.80 | 6.75 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.76 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 5.25 | 5.55 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.81 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 5.05 | 7.40 | % | 0 | 0 | 0.77 | -0.86 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 6.90 | 7.85 | % | 0 | 0 | 0.79 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 53.00 | 6.70 | 9.45 | % | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 54.00 | 7.65 | 11.05 | % | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 7.95 | 12.00 | % | 0 | 0 | 0.99 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 56.00 | 8.90 | 13.00 | % | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 13.05 | 17.00 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 18.05 | 22.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |