Options Chain for ETSY INC COM (ETSY) - $61.77 as of 8/12/2025 2:22:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.60 | 42.50 | 40.55 | 26.90 | 0.00 | 0.00% | 1.62 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:59:02 AM EST |
| 30.00 | 33.60 | 37.65 | 35.63 | 30.20 | 0.00 | 0.00% | 1.19 | 0 | 1 | 7.49 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 35.00 | 30.40 | 32.05 | 31.23 | 30.10 | 0.00 | 0.00% | 0.89 | 0 | 577 | 4.87 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 40.00 | 25.50 | 26.75 | 26.13 | 19.29 | 0.00 | 0.00% | 0.65 | 0 | 1,710 | 3.73 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 45.00 | 19.00 | 22.00 | 20.50 | 20.55 | +4.91 | +31.40% | 0.46 | 6 | 625 | 3.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 46.00 | 17.90 | 21.50 | 19.70 | % | 0.43 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 47.00 | 16.65 | 20.50 | 18.58 | % | 0.40 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 48.00 | 16.05 | 19.50 | 17.78 | 10.13 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 49.00 | 14.95 | 18.50 | 16.73 | 9.39 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 50.00 | 15.30 | 17.50 | 16.40 | 15.34 | +4.74 | +44.72% | 0.33 | 1 | 1,165 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 51.00 | 13.55 | 16.50 | 15.03 | 10.15 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 52.00 | 13.45 | 15.30 | 14.38 | 9.15 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 53.00 | 12.45 | 13.30 | 12.88 | 7.53 | 0.00 | 0.00% | 0.24 | 0 | 93 | 2.26 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 54.00 | 11.35 | 12.25 | 11.80 | 6.75 | 0.00 | 0.00% | 0.22 | 0 | 75 | 1.86 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 55.00 | 10.55 | 10.70 | 10.63 | 10.50 | +3.70 | +54.42% | 0.19 | 52 | 1,171 | 1.01 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 56.00 | 9.45 | 9.95 | 9.70 | 9.50 | +4.50 | +90.00% | 0.17 | 8 | 68 | 1.44 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 57.00 | 8.45 | 8.85 | 8.65 | 8.63 | +4.76 | +123.00% | 0.15 | 26 | 1,265 | 0.83 | 0.97 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 58.00 | 7.55 | 7.70 | 7.63 | 6.45 | +2.55 | +65.39% | 0.13 | 32 | 1,352 | 0.82 | 0.96 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 59.00 | 6.55 | 6.75 | 6.65 | 6.25 | +3.40 | +119.30% | 0.11 | 10 | 1,236 | 0.72 | 0.94 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 60.00 | 5.60 | 5.75 | 5.68 | 5.25 | +2.89 | +122.46% | 0.09 | 803 | 3,748 | 0.68 | 0.91 | 0.04 | -0.12 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 61.00 | 4.65 | 4.80 | 4.73 | 4.80 | +3.08 | +179.07% | 0.08 | 129 | 1,293 | 0.68 | 0.89 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 62.00 | 3.75 | 3.90 | 3.83 | 3.70 | +2.47 | +200.82% | 0.06 | 29 | 433 | 0.66 | 0.85 | 0.08 | -0.13 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 63.00 | 2.96 | 3.10 | 3.03 | 3.05 | +2.30 | +306.67% | 0.05 | 45 | 727 | 0.59 | 0.79 | 0.10 | -0.15 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 64.00 | 2.21 | 2.32 | 2.27 | 2.29 | +1.75 | +324.08% | 0.04 | 51 | 469 | 0.58 | 0.68 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 65.00 | 1.59 | 1.69 | 1.64 | 1.65 | +1.30 | +371.43% | 0.03 | 604 | 1,972 | 0.55 | 0.55 | 0.13 | -0.19 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 66.00 | 1.11 | 1.19 | 1.15 | 1.14 | +0.92 | +418.19% | 0.02 | 128 | 1,211 | 0.56 | 0.42 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 67.00 | 0.74 | 0.82 | 0.78 | 0.66 | +0.56 | +560.00% | 0.01 | 76 | 64 | 0.59 | 0.33 | 0.10 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 68.00 | 0.48 | 0.54 | 0.51 | 0.52 | +0.48 | +1,200.00% | 0.01 | 455 | 488 | 0.57 | 0.26 | 0.08 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 69.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.27 | +900.00% | 0.00 | 60 | 127 | 0.62 | 0.21 | 0.06 | -0.19 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.17 | +566.67% | 0.00 | 189 | 1,532 | 0.64 | 0.17 | 0.05 | -0.18 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 71.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.33 | -70.22% | 0.00 | 11 | 1,087 | 0.59 | 0.14 | 0.04 | -0.17 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 72.00 | 0.07 | 0.11 | 0.09 | 0.08 | +0.07 | +700.00% | 0.00 | 4 | 300 | 0.62 | 0.11 | 0.04 | -0.15 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 73.00 | 0.03 | 0.22 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.08 | 0.03 | -0.11 | 8/12/2025 11:59:02 AM EST | |||
| 74.00 | 0.01 | 0.26 | 0.14 | 0.05 | % | 0.00 | 90 | 0 | 0.65 | 0.07 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 11:59:02 AM EST | |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 1,050 | 0.84 | 0.04 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 76.00 | 0.00 | 0.23 | 0.12 | 0.04 | % | 0.00 | 42 | 0 | 1.13 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST | |
| 77.00 | 0.00 | 0.22 | 0.11 | 0.04 | % | 0.00 | 54 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST | |
| 80.00 | 0.01 | 0.26 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,475 | 0.99 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.25 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 90.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 95.00 | 0.00 | 1.84 | 0.92 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 11:59:02 AM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 97 | 6.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 25 | 3,107 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 48.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,259 | 2.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 49.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 50.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 2,009 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 3,142 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 52.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.29 | -96.67% | 0.00 | 23 | 47 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 53.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 289 | 2.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 54.00 | 0.00 | 0.46 | 0.23 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 1,393 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 44 | 3,624 | 0.86 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 56.00 | 0.00 | 0.44 | 0.22 | 0.04 | -0.05 | -55.56% | 0.00 | 47 | 429 | 1.16 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 57.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 16 | 1,407 | 0.74 | -0.03 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 58.00 | 0.03 | 0.30 | 0.17 | 0.03 | -0.27 | -90.00% | 0.00 | 52 | 2,880 | 0.83 | -0.04 | 0.02 | -0.06 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 59.00 | 0.03 | 0.18 | 0.11 | 0.07 | -0.39 | -84.79% | 0.00 | 119 | 352 | 0.72 | -0.06 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 60.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.61 | -89.71% | 0.00 | 21 | 2,317 | 0.60 | -0.09 | 0.04 | -0.12 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 61.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.89 | -85.58% | 0.00 | 108 | 700 | 0.58 | -0.11 | 0.06 | -0.12 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 62.00 | 0.21 | 0.25 | 0.23 | 0.34 | -1.09 | -76.23% | 0.00 | 74 | 305 | 0.50 | -0.15 | 0.08 | -0.13 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 63.00 | 0.37 | 0.41 | 0.39 | 0.40 | -1.64 | -80.40% | 0.01 | 55 | 132 | 0.53 | -0.21 | 0.10 | -0.15 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 64.00 | 0.63 | 0.67 | 0.65 | 0.67 | -3.08 | -82.14% | 0.01 | 899 | 411 | 0.52 | -0.32 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 65.00 | 0.99 | 1.05 | 1.02 | 1.02 | -3.83 | -78.97% | 0.02 | 128 | 223 | 0.50 | -0.45 | 0.13 | -0.19 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 66.00 | 1.50 | 1.55 | 1.53 | 1.52 | -2.93 | -65.85% | 0.02 | 144 | 40 | 0.51 | -0.58 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 67.00 | 1.92 | 2.29 | 2.11 | 2.19 | -7.56 | -77.54% | 0.03 | 13 | 13 | 0.54 | -0.67 | 0.10 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 68.00 | 2.80 | 2.97 | 2.89 | 3.05 | -8.35 | -73.25% | 0.04 | 20 | 29 | 0.49 | -0.74 | 0.08 | -0.20 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 69.00 | 3.65 | 3.80 | 3.73 | 4.00 | -6.15 | -60.60% | 0.05 | 143 | 9 | 0.45 | -0.79 | 0.06 | -0.19 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 4.55 | 4.70 | 4.63 | 6.37 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -0.83 | 0.05 | -0.18 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 71.00 | 5.35 | 5.90 | 5.63 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -0.86 | 0.04 | -0.17 | 7/25/2025 | 8/12/2025 11:59:02 AM EST |
| 72.00 | 6.35 | 7.70 | 7.03 | 13.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.78 | -0.89 | 0.04 | -0.15 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 73.00 | 7.25 | 9.10 | 8.18 | % | 0.11 | 0 | 0 | 1.66 | -0.92 | 0.03 | -0.11 | 8/12/2025 11:59:02 AM EST | |||
| 74.00 | 8.35 | 10.40 | 9.38 | % | 0.13 | 0 | 0 | 1.87 | -0.93 | 0.02 | -0.10 | 8/12/2025 11:59:02 AM EST | |||
| 75.00 | 9.15 | 9.70 | 9.43 | 9.90 | -2.60 | -20.80% | 0.13 | 5 | 2 | 0.99 | -0.96 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 76.00 | 10.15 | 12.20 | 11.18 | % | 0.15 | 0 | 0 | 2.10 | -0.99 | 0.01 | -0.02 | 8/12/2025 11:59:02 AM EST | |||
| 77.00 | 10.95 | 12.05 | 11.50 | 11.65 | % | 0.15 | 2 | 0 | 2.20 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:02 AM EST | |
| 80.00 | 14.15 | 16.45 | 15.30 | 23.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.58 | -0.99 | 0.00 | -0.01 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 85.00 | 17.40 | 21.40 | 19.40 | % | 0.23 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 90.00 | 22.40 | 26.40 | 24.40 | % | 0.27 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 95.00 | 27.45 | 31.40 | 29.43 | 37.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:02 AM EST |