Options Chain for ETSY INC COM (ETSY) - $54.13 as of 7/10/2025 2:43:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.25 | 29.40 | 27.83 | % | 0.93 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 35.00 | 23.00 | 23.55 | 23.28 | 18.68 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 40.00 | 18.05 | 18.55 | 18.30 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 41.00 | 17.05 | 17.45 | 17.25 | 11.80 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 42.00 | 16.05 | 16.70 | 16.38 | 10.90 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.71 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 43.00 | 15.05 | 15.60 | 15.33 | % | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 44.00 | 14.05 | 14.55 | 14.30 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 45.00 | 13.05 | 13.45 | 13.25 | 19.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:56 PM EST |
| 46.00 | 12.10 | 12.45 | 12.28 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 47.00 | 11.05 | 11.55 | 11.30 | 8.31 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.26 | 0.99 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 47.50 | 10.60 | 10.95 | 10.78 | % | 0.23 | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 48.00 | 10.10 | 10.55 | 10.33 | 3.21 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.15 | 0.98 | 0.01 | -0.02 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 48.50 | 9.30 | 10.10 | 9.70 | % | 0.20 | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 49.00 | 9.20 | 9.45 | 9.33 | 8.85 | +4.65 | +110.72% | 0.19 | 522 | 518 | 0.88 | 0.98 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.50 | 8.60 | 9.10 | 8.85 | % | 0.18 | 0 | 0 | 1.01 | 0.97 | 0.02 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 50.00 | 8.20 | 9.05 | 8.63 | 7.92 | +3.96 | +100.00% | 0.17 | 2 | 16 | 0.98 | 0.96 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 51.00 | 7.25 | 7.65 | 7.45 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.89 | 0.94 | 0.03 | -0.03 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 52.00 | 6.30 | 6.90 | 6.60 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.96 | 0.91 | 0.04 | -0.04 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 53.00 | 5.50 | 5.95 | 5.73 | 5.00 | +2.67 | +114.60% | 0.11 | 6 | 57 | 0.52 | 0.87 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 54.00 | 4.65 | 4.85 | 4.75 | 4.50 | +2.50 | +125.00% | 0.09 | 35 | 70 | 0.44 | 0.82 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 55.00 | 3.90 | 4.05 | 3.98 | 3.90 | +2.43 | +165.31% | 0.07 | 2,804 | 2,834 | 0.43 | 0.76 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 56.00 | 2.92 | 3.60 | 3.26 | 3.00 | +2.00 | +200.00% | 0.06 | 66 | 91 | 0.43 | 0.69 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 2.55 | 2.67 | 2.61 | 2.60 | +1.92 | +282.36% | 0.05 | 2,835 | 16 | 0.42 | 0.62 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 58.00 | 2.00 | 2.13 | 2.07 | 1.85 | +1.36 | +277.56% | 0.04 | 6 | 13 | 0.42 | 0.53 | 0.09 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 59.00 | 1.53 | 1.67 | 1.60 | 1.63 | +1.22 | +297.57% | 0.03 | 3,171 | 19 | 0.42 | 0.45 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 60.00 | 1.17 | 1.27 | 1.22 | 1.24 | +1.00 | +416.67% | 0.02 | 3,177 | 113 | 0.42 | 0.37 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 0.87 | 0.98 | 0.93 | 0.94 | +0.53 | +129.27% | 0.02 | 1,937 | 2 | 0.42 | 0.30 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 0.63 | 0.74 | 0.69 | 0.56 | +0.30 | +115.39% | 0.01 | 16 | 96 | 0.42 | 0.23 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 0.46 | 0.57 | 0.52 | 0.50 | +0.25 | +100.00% | 0.01 | 7 | 5 | 0.43 | 0.18 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 0.33 | 0.50 | 0.42 | 0.32 | % | 0.01 | 2 | 0 | 0.62 | 0.13 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 65.00 | 0.00 | 0.32 | 0.16 | 0.23 | +0.18 | +360.00% | 0.00 | 39 | 95 | 0.59 | 0.10 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.02 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 67.00 | 0.00 | 0.19 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.05 | 0.02 | -0.01 | 6/16/2025 | 7/10/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 1.38 | 0.69 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.03 | 0.01 | -0.01 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.34 | 0.67 | 0.06 | % | 0.01 | 1 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 71.00 | 0.00 | 1.33 | 0.67 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 1.32 | 0.66 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:56 PM EST |
| 73.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.69 | 0.35 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.13 | -81.25% | 0.00 | 1 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.80 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.27 | 0.64 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.14 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.88 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 171 | 0.53 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 48.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.24 | -82.76% | 0.00 | 7 | 221 | 0.50 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.46 | 0.23 | 0.12 | -0.11 | -47.83% | 0.00 | 2 | 8 | 0.62 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.33 | 0.17 | 0.10 | -0.17 | -62.97% | 0.00 | 4 | 56 | 0.63 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.03 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 50.00 | 0.10 | 0.39 | 0.25 | 0.13 | -0.34 | -72.34% | 0.01 | 20 | 32 | 0.55 | -0.04 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.19 | 0.10 | 0.21 | -0.65 | -75.59% | 0.00 | 7 | 71 | 0.48 | -0.06 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 52.00 | 0.07 | 0.28 | 0.18 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.58 | -0.09 | 0.04 | -0.04 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.38 | 0.19 | 0.40 | -1.22 | -75.31% | 0.00 | 18 | 78 | 0.54 | -0.13 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 54.00 | 0.46 | 0.53 | 0.50 | 0.52 | -1.16 | -69.05% | 0.01 | 1 | 157 | 0.42 | -0.18 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | 0.90 | -1.50 | -62.50% | 0.01 | 15 | 100 | 0.41 | -0.24 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 56.00 | 0.94 | 1.01 | 0.98 | 1.00 | -1.76 | -63.77% | 0.02 | 2 | 23 | 0.40 | -0.31 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 57.00 | 1.30 | 1.38 | 1.34 | 1.55 | -3.09 | -66.60% | 0.02 | 35 | 3 | 0.40 | -0.38 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 58.00 | 1.74 | 1.84 | 1.79 | 1.90 | % | 0.03 | 2 | 0 | 0.40 | -0.47 | 0.09 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 59.00 | 2.27 | 2.37 | 2.32 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | -0.55 | 0.08 | -0.06 | 6/11/2025 | 7/10/2025 3:59:56 PM EST |
| 60.00 | 2.89 | 3.00 | 2.95 | 4.00 | -2.95 | -42.45% | 0.05 | 1 | 10 | 0.39 | -0.63 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 61.00 | 3.55 | 3.75 | 3.65 | 3.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.70 | 0.07 | -0.05 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 62.00 | 4.30 | 4.50 | 4.40 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.82 | -0.77 | 0.06 | -0.05 | 6/13/2025 | 7/10/2025 3:59:56 PM EST |
| 63.00 | 5.15 | 5.35 | 5.25 | 5.30 | -2.20 | -29.34% | 0.08 | 92 | 3 | 0.66 | -0.82 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 64.00 | 5.80 | 6.25 | 6.03 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | -0.87 | 0.04 | -0.03 | 6/16/2025 | 7/10/2025 3:59:56 PM EST |
| 65.00 | 6.55 | 7.15 | 6.85 | 11.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.80 | -0.90 | 0.03 | -0.02 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 66.00 | 7.70 | 8.15 | 7.93 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.98 | -0.93 | 0.02 | -0.02 | 6/12/2025 | 7/10/2025 3:59:56 PM EST |
| 67.00 | 8.65 | 9.10 | 8.88 | % | 0.13 | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 68.00 | 9.60 | 10.10 | 9.85 | % | 0.14 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 69.00 | 10.60 | 11.05 | 10.83 | % | 0.16 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 70.00 | 11.60 | 12.20 | 11.90 | 9.83 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | -0.99 | 0.01 | 0.00 | 6/11/2025 | 7/10/2025 3:59:56 PM EST |
| 71.00 | 12.60 | 13.05 | 12.83 | % | 0.18 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 72.00 | 13.45 | 14.05 | 13.75 | % | 0.19 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 73.00 | 14.60 | 15.60 | 15.10 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 75.00 | 16.55 | 17.05 | 16.80 | 24.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 80.00 | 21.15 | 23.90 | 22.53 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 85.00 | 25.50 | 28.85 | 27.18 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 30.35 | 33.90 | 32.13 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |