Options Chain for ETSY INC COM (ETSY) - $55.30 as of 6/2/2025 7:54:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.50 | 27.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 19.90 | 21.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 39.00 | 14.70 | 17.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 13.95 | 16.15 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 41.00 | 12.70 | 15.75 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.00 | 11.75 | 14.25 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 43.00 | 10.85 | 13.20 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 44.00 | 10.50 | 12.35 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 9.60 | 11.30 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 46.00 | 8.55 | 10.45 | % | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 47.00 | 7.50 | 10.05 | % | 0 | 0 | 0.59 | 0.91 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 48.00 | 6.90 | 8.60 | % | 0 | 0 | 0.58 | 0.86 | 0.03 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 49.00 | 5.95 | 7.65 | % | 0 | 0 | 0.32 | 0.85 | 0.03 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 5.75 | 6.95 | 6.22 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.81 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 51.00 | 5.55 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.77 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 52.00 | 4.90 | 5.30 | % | 0 | 0 | 0.41 | 0.72 | 0.05 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 53.00 | 4.25 | 4.65 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.67 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 54.00 | 2.75 | 4.00 | % | 0 | 0 | 0.35 | 0.61 | 0.06 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 2.88 | 3.45 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.55 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 56.00 | 2.26 | 2.93 | % | 0 | 0 | 0.38 | 0.48 | 0.07 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 57.00 | 1.52 | 2.54 | % | 0 | 0 | 0.36 | 0.42 | 0.06 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 58.00 | 1.34 | 2.15 | % | 0 | 0 | 0.37 | 0.37 | 0.06 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 59.00 | 0.79 | 2.51 | % | 0 | 0 | 0.55 | 0.31 | 0.05 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 0.98 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.29 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 1.80 | % | 0 | 0 | 0.62 | 0.23 | 0.05 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 62.00 | 0.51 | 2.44 | % | 0 | 0 | 0.46 | 0.21 | 0.04 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 1.85 | % | 0 | 0 | 0.71 | 0.16 | 0.04 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 0.23 | 2.00 | % | 0 | 0 | 0.48 | 0.14 | 0.03 | -0.02 | 5/30/2025 4:00:01 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 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.14 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.19 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.21 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.23 | % | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.26 | % | 0 | 0 | 1.08 | -0.02 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.30 | % | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.08 | % | 0 | 0 | 0.96 | -0.04 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.16 | % | 0 | 0 | 0.91 | -0.06 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.14 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.07 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 2.56 | % | 0 | 0 | 0.83 | -0.09 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 48.00 | 0.26 | 2.61 | % | 0 | 0 | 0.53 | -0.14 | 0.03 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.18 | % | 0 | 0 | 0.70 | -0.15 | 0.03 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.89 | 1.95 | 1.26 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.19 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 1.57 | % | 0 | 0 | 0.60 | -0.23 | 0.05 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 52.00 | 0.99 | 2.41 | % | 0 | 0 | 0.41 | -0.28 | 0.05 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 53.00 | 0.98 | 2.13 | % | 0 | 0 | 0.33 | -0.33 | 0.06 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 54.00 | 1.44 | 2.44 | % | 0 | 0 | 0.35 | -0.39 | 0.06 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 1.42 | 2.75 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.45 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 56.00 | 2.84 | 3.20 | % | 0 | 0 | 0.36 | -0.52 | 0.07 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 57.00 | 3.40 | 3.90 | % | 0 | 0 | 0.37 | -0.58 | 0.06 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 58.00 | 4.00 | 4.40 | % | 0 | 0 | 0.35 | -0.63 | 0.06 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 59.00 | 4.70 | 5.05 | % | 0 | 0 | 0.35 | -0.69 | 0.05 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 5.40 | 5.85 | % | 0 | 0 | 0.67 | -0.71 | 0.05 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 61.00 | 6.15 | 6.60 | % | 0 | 0 | 0.56 | -0.77 | 0.05 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 62.00 | 6.15 | 7.55 | % | 0 | 0 | 0.52 | -0.79 | 0.04 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 63.00 | 6.75 | 8.95 | % | 0 | 0 | 0.63 | -0.84 | 0.04 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 8.55 | 10.10 | % | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.02 | 5/30/2025 4:00:01 PM EST |