Options Chain for ETSY INC COM (ETSY) - $59.29 as of 6/13/2025 3:21:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.15 | 21.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 40.00 | 15.25 | 16.70 | % | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 45.00 | 11.05 | 11.65 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.91 | 0.02 | -0.03 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 49.00 | 7.70 | 8.10 | % | 0 | 0 | 0.68 | 0.84 | 0.03 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 50.00 | 6.90 | 7.95 | % | 0 | 0 | 0.69 | 0.82 | 0.04 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 51.00 | 6.15 | 6.80 | % | 0 | 0 | 0.66 | 0.78 | 0.04 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 52.00 | 5.05 | 5.85 | % | 0 | 0 | 0.64 | 0.74 | 0.04 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 53.00 | 3.05 | 5.25 | 8.75 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.70 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 54.00 | 4.15 | 4.50 | % | 0 | 0 | 0.40 | 0.65 | 0.05 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 1.99 | 3.95 | 3.39 | % | 4 | 0 | 0.30 | 0.60 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 56.00 | 1.33 | 3.50 | % | 0 | 0 | 0.29 | 0.55 | 0.06 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 57.00 | 2.62 | 4.15 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.49 | 0.06 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 58.00 | 2.23 | 2.95 | 3.06 | % | 1 | 0 | 0.43 | 0.44 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 59.00 | 0.74 | 2.57 | % | 0 | 0 | 0.34 | 0.38 | 0.05 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 1.52 | 2.02 | 1.40 | -1.46 | -51.05% | 1 | 19 | 0.42 | 0.33 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 2.67 | % | 0 | 0 | 0.68 | 0.28 | 0.04 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 2.44 | 2.10 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.24 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 63.00 | 0.84 | 2.21 | 1.47 | -1.83 | -55.46% | 1 | 3 | 0.48 | 0.21 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.17 | 0.03 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.54 | 0.44 | -2.62 | -85.63% | 4 | 9 | 0.67 | 0.14 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 2.43 | % | 0 | 0 | 0.79 | 0.12 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 2.29 | % | 0 | 0 | 0.82 | 0.09 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 1.86 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.08 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 1.71 | % | 0 | 0 | 0.78 | 0.06 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 1.74 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.04 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 1.91 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.03 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 1.88 | % | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.85 | 1.04 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.14 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.96 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.54 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.57 | % | 0 | 0 | 1.18 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 45.00 | 0.22 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.09 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 49.00 | 0.59 | 0.84 | 0.32 | % | 1 | 0 | 0.43 | -0.16 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 50.00 | 0.00 | 2.78 | 0.69 | % | 2 | 0 | 0.74 | -0.18 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 51.00 | 0.00 | 2.48 | % | 0 | 0 | 0.70 | -0.22 | 0.04 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 52.00 | 0.22 | 2.92 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.26 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 53.00 | 0.51 | 2.95 | % | 0 | 0 | 0.41 | -0.30 | 0.05 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 54.00 | 0.97 | 2.95 | % | 0 | 0 | 0.40 | -0.35 | 0.05 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 1.89 | 2.77 | 2.25 | +1.35 | +150.00% | 4 | 6 | 0.39 | -0.40 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 56.00 | 2.73 | 3.20 | 2.62 | % | 2 | 0 | 0.43 | -0.45 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 57.00 | 3.45 | 4.55 | 2.43 | +0.72 | +42.11% | 1 | 4 | 0.49 | -0.51 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 58.00 | 4.00 | 4.75 | % | 0 | 0 | 0.45 | -0.56 | 0.05 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 59.00 | 4.60 | 5.30 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.62 | 0.05 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 5.30 | 6.20 | % | 0 | 0 | 0.63 | -0.67 | 0.05 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 61.00 | 6.05 | 6.80 | 3.01 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.72 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 62.00 | 6.80 | 7.25 | 5.75 | +2.15 | +59.73% | 1 | 15 | 0.67 | -0.76 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 63.00 | 7.55 | 8.60 | 7.50 | +1.75 | +30.44% | 3 | 3 | 0.68 | -0.79 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 64.00 | 8.45 | 9.60 | 8.64 | +3.84 | +80.00% | 1 | 3 | 0.69 | -0.83 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 8.50 | 9.75 | 9.00 | +1.60 | +21.63% | 1 | 2 | 0.75 | -0.86 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 66.00 | 10.20 | 11.25 | 7.60 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.88 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 67.00 | 10.75 | 12.20 | % | 0 | 0 | 0.80 | -0.91 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 68.00 | 11.95 | 13.05 | % | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 69.00 | 12.90 | 13.65 | % | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 13.90 | 14.95 | 9.83 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.95 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 71.00 | 14.80 | 16.15 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 72.00 | 15.55 | 17.25 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 73.00 | 16.65 | 18.05 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 18.65 | 20.35 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.99 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 80.00 | 23.70 | 25.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 27.30 | 31.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 32.40 | 36.15 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |