Options Chain for ETSY INC COM (ETSY) - $50.49 as of 5/28/2025 6:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.85 | 29.90 | 21.70 | 0.00 | 0.00% | 0 | 12 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 24.45 | 28.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 21.30 | 22.75 | 17.70 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 16.45 | 16.90 | 13.68 | 0.00 | 0.00% | 0 | 695 | 0.66 | 0.98 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 11.60 | 12.00 | 10.35 | 0.00 | 0.00% | 0 | 381 | 0.42 | 0.94 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 7.40 | 7.90 | 7.43 | +0.83 | +12.58% | 18 | 1,338 | 0.42 | 0.82 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 3.85 | 3.95 | 3.90 | +0.60 | +18.19% | 711 | 17,661 | 0.40 | 0.62 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 1.58 | 1.64 | 1.60 | +0.30 | +23.08% | 1,170 | 19,546 | 0.37 | 0.35 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 60.00 | 0.47 | 0.56 | 0.49 | +0.11 | +28.95% | 33 | 1,146 | 0.36 | 0.14 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 0.12 | 0.21 | 0.13 | +0.01 | +8.34% | 9 | 86 | 0.36 | 0.05 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 370 | 0.43 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 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 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.32 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 106 | 0.80 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | -0.01 | -11.12% | 2 | 1,131 | 0.51 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 0.17 | 0.46 | 0.25 | -0.02 | -7.41% | 13 | 942 | 0.45 | -0.06 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 0.76 | 0.81 | 0.77 | -0.15 | -16.31% | 12 | 2,158 | 0.42 | -0.18 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 2.18 | 2.26 | 2.35 | -0.27 | -10.31% | 170 | 311 | 0.39 | -0.38 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 4.85 | 5.00 | 5.00 | -0.55 | -9.91% | 9 | 56 | 0.37 | -0.65 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 60.00 | 8.10 | 9.00 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.86 | 0.03 | -0.02 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 11.85 | 13.85 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 4/11/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 17.45 | 18.90 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |