Options Chain for ETSY INC COM (ETSY) - $53.46 as of 7/8/2025 8:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.25 | 18.95 | 18.60 | % | 0.53 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 40.00 | 13.35 | 14.10 | 13.73 | 13.83 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.42 | 0.97 | 0.01 | -0.01 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 41.00 | 12.35 | 13.10 | 12.73 | % | 0.31 | 0 | 0 | 1.41 | 0.96 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 42.00 | 11.40 | 12.20 | 11.80 | % | 0.28 | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 43.00 | 10.45 | 11.25 | 10.85 | % | 0.25 | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 44.00 | 9.60 | 10.35 | 9.98 | % | 0.23 | 0 | 0 | 1.18 | 0.91 | 0.02 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 45.00 | 8.40 | 9.30 | 8.85 | % | 0.20 | 0 | 0 | 1.13 | 0.88 | 0.03 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 46.00 | 7.30 | 9.10 | 8.20 | % | 0.18 | 0 | 0 | 1.13 | 0.84 | 0.03 | -0.04 | 7/8/2025 3:59:58 PM EST | |||
| 47.00 | 5.70 | 8.35 | 7.03 | % | 0.15 | 0 | 0 | 1.06 | 0.80 | 0.03 | -0.04 | 7/8/2025 3:59:58 PM EST | |||
| 48.00 | 6.20 | 7.50 | 6.85 | % | 0.14 | 0 | 0 | 1.02 | 0.77 | 0.04 | -0.05 | 7/8/2025 3:59:58 PM EST | |||
| 49.00 | 5.85 | 6.05 | 5.95 | 7.42 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.03 | 0.73 | 0.04 | -0.05 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 50.00 | 4.10 | 5.35 | 4.73 | 5.98 | 0.00 | 0.00% | 0.09 | 0 | 492 | 0.51 | 0.69 | 0.05 | -0.05 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 51.00 | 3.80 | 4.70 | 4.25 | 4.97 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.54 | 0.65 | 0.05 | -0.05 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 52.00 | 3.05 | 4.10 | 3.58 | 4.44 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.54 | 0.59 | 0.06 | -0.05 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 53.00 | 1.84 | 3.60 | 2.72 | 3.55 | -0.30 | -7.80% | 0.05 | 8 | 49 | 0.48 | 0.54 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 54.00 | 1.97 | 3.05 | 2.51 | 3.10 | -0.20 | -6.07% | 0.05 | 21 | 193 | 0.53 | 0.48 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 55.00 | 1.78 | 2.74 | 2.26 | 2.60 | +0.13 | +5.27% | 0.04 | 6 | 89 | 0.57 | 0.42 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 56.00 | 1.27 | 2.25 | 1.76 | 2.21 | +0.17 | +8.34% | 0.03 | 1 | 74 | 0.52 | 0.36 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 57.00 | 1.15 | 1.91 | 1.53 | 1.80 | -0.51 | -22.08% | 0.03 | 2 | 14 | 0.54 | 0.31 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 58.00 | 0.98 | 1.62 | 1.30 | 1.56 | -0.23 | -12.85% | 0.02 | 5 | 11 | 0.53 | 0.27 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 59.00 | 1.18 | 1.36 | 1.27 | 1.35 | +0.03 | +2.28% | 0.02 | 54 | 21 | 0.60 | 0.23 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 60.00 | 0.63 | 1.24 | 0.94 | 1.10 | +0.06 | +5.77% | 0.02 | 559 | 126 | 0.55 | 0.20 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 61.00 | 0.54 | 0.97 | 0.76 | 0.86 | -0.39 | -31.20% | 0.01 | 1 | 5 | 0.55 | 0.19 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 2.05 | 1.03 | 0.61 | % | 0.02 | 2 | 0 | 1.05 | 0.13 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 63.00 | 0.00 | 2.26 | 1.13 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.08 | 0.10 | 0.03 | -0.03 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 64.00 | 0.09 | 2.28 | 1.19 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.10 | 0.09 | 0.02 | -0.02 | 6/13/2025 | 7/8/2025 3:59:58 PM EST |
| 65.00 | 0.25 | 2.11 | 1.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | 0.08 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 66.00 | 0.14 | 1.75 | 0.95 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.02 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.19 | 0.05 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 2.08 | 1.04 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.22 | 0.04 | 0.01 | -0.01 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 2.02 | 1.01 | % | 0.01 | 0 | 0 | 1.25 | 0.03 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.03 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 2.31 | 1.16 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.36 | 0.01 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.29 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.41 | 0.71 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | -0.03 | 0.01 | -0.01 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.49 | 0.75 | % | 0.02 | 0 | 0 | 1.41 | -0.04 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 42.00 | 0.10 | 1.86 | 0.98 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.80 | -0.07 | 0.02 | -0.02 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.47 | 0.24 | 0.36 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.80 | -0.08 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 1.85 | 0.93 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | -0.09 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.28 | 1.14 | 0.42 | -0.09 | -17.65% | 0.03 | 1 | 31 | 1.15 | -0.12 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 46.00 | 0.56 | 2.34 | 1.45 | 0.61 | -0.24 | -28.24% | 0.03 | 1 | 91 | 0.77 | -0.16 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 47.00 | 0.72 | 0.99 | 0.86 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.56 | -0.20 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 48.00 | 0.97 | 1.12 | 1.05 | 1.02 | -0.14 | -12.07% | 0.02 | 1 | 16 | 0.56 | -0.23 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 49.00 | 1.22 | 1.50 | 1.36 | 1.19 | +0.11 | +10.19% | 0.03 | 4 | 29 | 0.56 | -0.27 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 50.00 | 1.52 | 1.68 | 1.60 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.55 | -0.31 | 0.05 | -0.05 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 51.00 | 1.22 | 2.50 | 1.86 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.53 | -0.35 | 0.05 | -0.05 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 52.00 | 2.22 | 2.44 | 2.33 | 2.94 | +0.73 | +33.04% | 0.04 | 2 | 10 | 0.54 | -0.41 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 53.00 | 2.73 | 2.89 | 2.81 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | -0.46 | 0.06 | -0.05 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 54.00 | 3.25 | 3.45 | 3.35 | 3.30 | +0.05 | +1.54% | 0.06 | 14 | 50 | 0.53 | -0.52 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 55.00 | 3.75 | 4.00 | 3.88 | 3.90 | -0.27 | -6.48% | 0.07 | 8 | 88 | 0.52 | -0.58 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 56.00 | 4.30 | 4.60 | 4.45 | 4.60 | -0.05 | -1.08% | 0.08 | 10 | 64 | 0.50 | -0.64 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 57.00 | 5.00 | 5.25 | 5.13 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.50 | -0.69 | 0.05 | -0.05 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 58.00 | 5.35 | 6.35 | 5.85 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.80 | -0.73 | 0.05 | -0.04 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 59.00 | 6.10 | 6.75 | 6.43 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -0.77 | 0.04 | -0.04 | 6/12/2025 | 7/8/2025 3:59:58 PM EST |
| 60.00 | 6.55 | 8.25 | 7.40 | 7.55 | +1.05 | +16.16% | 0.12 | 20 | 22 | 0.83 | -0.80 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 61.00 | 8.10 | 8.40 | 8.25 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | -0.81 | 0.04 | -0.04 | 6/12/2025 | 7/8/2025 3:59:58 PM EST |
| 62.00 | 8.75 | 9.65 | 9.20 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.78 | -0.87 | 0.03 | -0.03 | 6/12/2025 | 7/8/2025 3:59:58 PM EST |
| 63.00 | 9.80 | 11.75 | 10.78 | % | 0.17 | 0 | 0 | 0.93 | -0.90 | 0.03 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 64.00 | 10.35 | 11.25 | 10.80 | % | 0.17 | 0 | 0 | 0.92 | -0.91 | 0.02 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 65.00 | 11.30 | 12.15 | 11.73 | % | 0.18 | 0 | 0 | 0.90 | -0.92 | 0.02 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 66.00 | 12.20 | 13.05 | 12.63 | % | 0.19 | 0 | 0 | 0.94 | -0.93 | 0.02 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 67.00 | 13.25 | 14.00 | 13.63 | % | 0.20 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 68.00 | 14.20 | 15.00 | 14.60 | % | 0.21 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 69.00 | 15.30 | 15.95 | 15.63 | % | 0.23 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 70.00 | 16.20 | 16.95 | 16.58 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 71.00 | 17.25 | 17.85 | 17.55 | % | 0.25 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 72.00 | 18.20 | 18.85 | 18.53 | % | 0.26 | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 73.00 | 19.20 | 19.90 | 19.55 | % | 0.27 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 75.00 | 21.00 | 21.90 | 21.45 | % | 0.29 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 80.00 | 24.60 | 28.40 | 26.50 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 85.00 | 29.55 | 33.45 | 31.50 | % | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |