Options Chain for ETSY INC COM (ETSY) - $59.74 as of 7/21/2025 8:20:42 AM 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 | 28.35 | 30.95 | 29.65 | % | 0.99 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 35.00 | 24.40 | 25.75 | 25.08 | % | 0.72 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 40.00 | 19.45 | 20.80 | 20.13 | 19.45 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.41 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 41.00 | 18.45 | 18.90 | 18.68 | % | 0.46 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 42.00 | 17.50 | 17.95 | 17.73 | % | 0.42 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 42.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | 16.15 | 17.55 | 16.85 | % | 0.39 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 43.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | 15.60 | 16.00 | 15.80 | % | 0.36 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 44.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 14.60 | 15.00 | 14.80 | % | 0.33 | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 45.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 46.00 | 13.55 | 15.00 | 14.28 | % | 0.31 | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 46.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 12.70 | 13.10 | 12.90 | % | 0.27 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 47.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | 11.80 | 12.20 | 12.00 | % | 0.25 | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 48.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | 10.85 | 11.25 | 11.05 | 7.42 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.76 | 0.91 | 0.02 | -0.06 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 49.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 10.15 | 11.15 | 10.65 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 493 | 0.96 | 0.89 | 0.02 | -0.07 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 51.00 | 9.25 | 9.60 | 9.43 | 6.62 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.81 | 0.86 | 0.03 | -0.08 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 52.00 | 8.40 | 8.85 | 8.63 | 8.14 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.81 | 0.84 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 53.00 | 7.70 | 7.85 | 7.78 | 7.43 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.78 | 0.80 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 54.00 | 6.70 | 7.10 | 6.90 | 6.62 | 0.00 | 0.00% | 0.13 | 0 | 173 | 0.72 | 0.77 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 55.00 | 6.20 | 7.40 | 6.80 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.77 | 0.73 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 56.00 | 5.50 | 6.10 | 5.80 | 5.37 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.81 | 0.69 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 57.00 | 4.95 | 6.05 | 5.50 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.76 | 0.65 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 58.00 | 4.35 | 4.90 | 4.63 | 4.17 | 0.00 | 0.00% | 0.08 | 0 | 2,147 | 0.83 | 0.61 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 59.00 | 3.75 | 3.95 | 3.85 | 3.71 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.74 | 0.56 | 0.05 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 60.00 | 3.35 | 3.45 | 3.40 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 719 | 0.76 | 0.52 | 0.05 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 61.00 | 2.90 | 3.05 | 2.98 | 2.73 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.76 | 0.47 | 0.05 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 62.00 | 2.50 | 2.75 | 2.63 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.77 | 0.43 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 63.00 | 2.17 | 2.32 | 2.25 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.76 | 0.39 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 64.00 | 1.73 | 1.99 | 1.86 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.74 | 0.35 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 65.00 | 1.58 | 1.68 | 1.63 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.76 | 0.31 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 66.00 | 1.29 | 1.49 | 1.39 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.76 | 0.28 | 0.04 | -0.10 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 67.00 | 1.02 | 1.28 | 1.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.75 | 0.24 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 68.00 | 0.91 | 1.05 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.75 | 0.22 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 69.00 | 0.81 | 0.94 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.19 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 70.00 | 0.65 | 0.80 | 0.73 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.77 | 0.17 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 71.00 | 0.42 | 1.17 | 0.80 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.15 | 0.02 | -0.07 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.66 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.13 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.71 | 0.11 | 0.02 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 0.22 | 0.40 | 0.31 | % | 0.00 | 0 | 0 | 0.78 | 0.08 | 0.02 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 77.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 78.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.47 | 0.24 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.02 | 0.00 | -0.01 | 7/2/2025 | 7/18/2025 4:00:00 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 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.63 | 0.32 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.67 | 0.34 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.68 | 0.34 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 42.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | 0.00 | 0.72 | 0.36 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | -0.02 | 0.00 | -0.02 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 43.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | -0.02 | 0.01 | -0.03 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 44.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.22 | -0.03 | 0.01 | -0.03 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 45.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 46.00 | 0.00 | 0.34 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.85 | -0.04 | 0.01 | -0.04 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 46.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 0.00 | 0.28 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.74 | -0.06 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 47.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | 0.30 | 0.35 | 0.33 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.81 | -0.07 | 0.02 | -0.06 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 48.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | 0.39 | 0.45 | 0.42 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.80 | -0.09 | 0.02 | -0.06 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 49.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 50.00 | 0.51 | 0.57 | 0.54 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.80 | -0.11 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 51.00 | 0.65 | 0.71 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.79 | -0.14 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 52.00 | 0.82 | 0.90 | 0.86 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.79 | -0.16 | 0.03 | -0.09 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 53.00 | 1.01 | 1.11 | 1.06 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.78 | -0.20 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 54.00 | 1.25 | 1.37 | 1.31 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.78 | -0.23 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 55.00 | 1.53 | 1.66 | 1.60 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.77 | -0.27 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 56.00 | 1.86 | 1.99 | 1.93 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.77 | -0.31 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 57.00 | 2.14 | 2.37 | 2.26 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.77 | -0.35 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 58.00 | 2.57 | 2.80 | 2.69 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.76 | -0.39 | 0.04 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 59.00 | 3.10 | 3.25 | 3.18 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.76 | -0.44 | 0.05 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 60.00 | 3.55 | 3.80 | 3.68 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.71 | -0.48 | 0.05 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 61.00 | 4.15 | 4.35 | 4.25 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.76 | -0.53 | 0.05 | -0.13 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 62.00 | 4.75 | 4.95 | 4.85 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.76 | -0.57 | 0.04 | -0.13 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 63.00 | 5.40 | 5.65 | 5.53 | 5.75 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.77 | -0.61 | 0.04 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 64.00 | 6.10 | 6.30 | 6.20 | 8.54 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.76 | -0.65 | 0.04 | -0.12 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 65.00 | 6.75 | 7.05 | 6.90 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -0.69 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 66.00 | 6.95 | 7.80 | 7.38 | % | 0.11 | 0 | 0 | 0.68 | -0.72 | 0.04 | -0.10 | 7/18/2025 4:00:00 PM EST | |||
| 67.00 | 8.30 | 8.60 | 8.45 | % | 0.13 | 0 | 0 | 0.73 | -0.76 | 0.03 | -0.10 | 7/18/2025 4:00:00 PM EST | |||
| 68.00 | 8.35 | 9.50 | 8.93 | % | 0.13 | 0 | 0 | 0.64 | -0.78 | 0.03 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 69.00 | 9.80 | 10.30 | 10.05 | % | 0.15 | 0 | 0 | 0.72 | -0.81 | 0.03 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 70.00 | 10.50 | 11.55 | 11.03 | % | 0.16 | 0 | 0 | 0.76 | -0.83 | 0.03 | -0.08 | 7/18/2025 4:00:00 PM EST | |||
| 71.00 | 11.10 | 12.05 | 11.58 | % | 0.16 | 0 | 0 | 0.81 | -0.85 | 0.02 | -0.07 | 7/18/2025 4:00:00 PM EST | |||
| 72.00 | 12.00 | 13.30 | 12.65 | % | 0.18 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.07 | 7/18/2025 4:00:00 PM EST | |||
| 73.00 | 13.25 | 14.15 | 13.70 | % | 0.19 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.06 | 7/18/2025 4:00:00 PM EST | |||
| 74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | 14.20 | 15.85 | 15.03 | % | 0.20 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 77.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 78.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 20.25 | 21.05 | 20.65 | % | 0.26 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 85.00 | 23.75 | 27.30 | 25.53 | % | 0.30 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST |