Options Chain for ETSY INC COM (ETSY) - $55.30 as of 6/20/2025 3:32:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.30 | 33.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 30.00 | 24.95 | 27.95 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 35.00 | 21.35 | 22.15 | 21.35 | 0.00 | 0.00% | 2 | 610 | 0.87 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 15.80 | 17.50 | 16.00 | 0.00 | 0.00% | 0 | 650 | 0.73 | 0.95 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 12.15 | 12.35 | 12.27 | 0.00 | 0.00% | 0 | 1,145 | 0.53 | 0.87 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 50.00 | 7.80 | 10.10 | 8.20 | +0.57 | +7.48% | 6 | 692 | 0.48 | 0.76 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 5.15 | 5.35 | 5.24 | +0.44 | +9.17% | 357 | 835 | 0.51 | 0.60 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 3.00 | 3.10 | 3.05 | +0.23 | +8.16% | 826 | 1,826 | 0.50 | 0.42 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 1.57 | 1.75 | 1.67 | +0.03 | +1.83% | 26 | 749 | 0.50 | 0.27 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 70.00 | 0.79 | 1.26 | 0.90 | -0.03 | -3.23% | 6 | 332 | 0.53 | 0.17 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 0.33 | 0.64 | 0.46 | -0.01 | -2.13% | 4 | 274 | 0.51 | 0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 80.00 | 0.08 | 0.30 | 0.77 | 0.00 | 0.00% | 0 | 82 | 0.49 | 0.06 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.86 | % | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.24 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.76 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.77 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 68 | 0.75 | -0.02 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 0.20 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 305 | 0.62 | -0.05 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 0.69 | 0.82 | 0.88 | -0.07 | -7.37% | 2 | 2,623 | 0.54 | -0.13 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 50.00 | 1.39 | 2.02 | 1.82 | -0.18 | -9.00% | 2 | 530 | 0.51 | -0.24 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 3.65 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 1,395 | 0.52 | -0.40 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 6.45 | 6.60 | 6.55 | -0.05 | -0.76% | 101 | 1,032 | 0.51 | -0.58 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 10.05 | 10.30 | 10.27 | -0.93 | -8.31% | 1 | 136 | 0.51 | -0.73 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 70.00 | 14.25 | 14.70 | 12.15 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.83 | 0.02 | -0.03 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 75.00 | 18.70 | 20.85 | % | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 80.00 | 23.25 | 24.30 | 20.75 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.94 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 26.90 | 30.80 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 31.90 | 35.80 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 36.90 | 40.80 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |