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 | 24.50 | 24.85 | 21.70 | 0.00 | 0.00% | 0 | 12 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:07 PM EST |
| 25.00 | 21.95 | 22.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST | |||
| 30.00 | 17.10 | 17.55 | 17.70 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/16/2025 4:00:07 PM EST |
| 35.00 | 12.35 | 12.70 | 13.65 | 0.00 | 0.00% | 0 | 695 | 0.47 | 0.95 | 0.01 | -0.01 | 5/8/2025 | 5/16/2025 4:00:07 PM EST |
| 40.00 | 8.00 | 8.15 | 8.20 | +0.43 | +5.54% | 3 | 704 | 0.43 | 0.84 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 45.00 | 4.35 | 4.50 | 4.50 | +0.16 | +3.69% | 145 | 633 | 0.41 | 0.65 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 50.00 | 1.95 | 2.00 | 2.00 | -0.06 | -2.92% | 7,017 | 19,286 | 0.39 | 0.40 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 55.00 | 0.63 | 0.75 | 0.79 | +0.02 | +2.60% | 2,035 | 9,673 | 0.37 | 0.19 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 60.00 | 0.20 | 0.29 | 0.23 | -0.08 | -25.81% | 3 | 440 | 0.38 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 65.00 | 0.03 | 0.41 | 0.21 | +0.16 | +320.00% | 4 | 33 | 0.46 | 0.04 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 70.00 | 0.03 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 370 | 0.46 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 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 | 0.93 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:07 PM EST |
| 30.00 | 0.02 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 106 | 0.67 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/16/2025 4:00:07 PM EST |
| 35.00 | 0.21 | 0.27 | 0.23 | +0.02 | +9.53% | 7 | 1,129 | 0.49 | -0.05 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 40.00 | 0.73 | 0.77 | 0.75 | -0.06 | -7.41% | 132 | 949 | 0.44 | -0.16 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 45.00 | 2.02 | 2.15 | 1.98 | -0.19 | -8.76% | 13 | 2,005 | 0.41 | -0.35 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 50.00 | 4.55 | 4.70 | 4.62 | 0.00 | 0.00% | 0 | 133 | 0.39 | -0.60 | 0.05 | -0.03 | 5/14/2025 | 5/16/2025 4:00:07 PM EST |
| 55.00 | 8.35 | 8.50 | 8.37 | +0.44 | +5.55% | 3 | 50 | 0.38 | -0.81 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:07 PM EST |
| 60.00 | 12.80 | 13.30 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.92 | 0.02 | -0.01 | 5/13/2025 | 5/16/2025 4:00:07 PM EST |
| 65.00 | 17.75 | 18.25 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 4/11/2025 | 5/16/2025 4:00:07 PM EST |
| 70.00 | 22.80 | 23.10 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/16/2025 4:00:07 PM EST |