Options Chain for ETSY INC COM (ETSY) - $60.26 as of 7/22/2025 7:24:17 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 | 28.55 | 32.00 | 30.28 | % | 1.01 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 35.00 | 23.65 | 26.55 | 25.10 | % | 0.72 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 40.00 | 20.20 | 20.90 | 20.55 | % | 0.51 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 41.00 | 19.25 | 19.75 | 19.50 | % | 0.48 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 42.00 | 18.20 | 18.80 | 18.50 | % | 0.44 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 43.00 | 17.25 | 17.80 | 17.53 | 14.96 | 0.00 | 0.00% | 0.41 | 0 | 36 | 0.98 | 0.98 | 0.00 | -0.02 | 7/11/2025 | 7/21/2025 4:00:05 PM EST |
| 44.00 | 16.30 | 16.90 | 16.60 | 10.15 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.11 | 0.98 | 0.01 | -0.03 | 7/2/2025 | 7/21/2025 4:00:05 PM EST |
| 45.00 | 15.40 | 16.20 | 15.80 | 9.35 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.04 | 0.97 | 0.01 | -0.03 | 7/2/2025 | 7/21/2025 4:00:05 PM EST |
| 46.00 | 14.40 | 14.95 | 14.68 | % | 0.32 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.04 | 7/21/2025 4:00:05 PM EST | |||
| 47.00 | 13.50 | 14.05 | 13.78 | 8.33 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.04 | 7/7/2025 | 7/21/2025 4:00:05 PM EST |
| 48.00 | 12.60 | 13.65 | 13.13 | 10.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.98 | 0.93 | 0.01 | -0.05 | 7/11/2025 | 7/21/2025 4:00:05 PM EST |
| 49.00 | 11.85 | 13.05 | 12.45 | 11.70 | 0.00 | 0.00% | 0.25 | 0 | 128 | 0.93 | 0.91 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 50.00 | 10.95 | 12.10 | 11.53 | 10.56 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.89 | 0.89 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 51.00 | 9.95 | 11.00 | 10.48 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.78 | 0.87 | 0.02 | -0.07 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 52.00 | 9.20 | 9.50 | 9.35 | 8.88 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.70 | 0.84 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 53.00 | 8.45 | 9.70 | 9.08 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.80 | 0.82 | 0.03 | -0.08 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 54.00 | 7.65 | 7.90 | 7.78 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.69 | 0.79 | 0.03 | -0.09 | 7/11/2025 | 7/21/2025 4:00:05 PM EST |
| 55.00 | 6.95 | 7.20 | 7.08 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.70 | 0.75 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 56.00 | 6.30 | 6.55 | 6.43 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 1,083 | 0.71 | 0.72 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 57.00 | 5.65 | 5.80 | 5.73 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.69 | 0.68 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 58.00 | 5.05 | 5.20 | 5.13 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 534 | 0.70 | 0.64 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 59.00 | 4.50 | 4.65 | 4.58 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.70 | 0.60 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 60.00 | 3.95 | 4.10 | 4.03 | 3.46 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.69 | 0.56 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 61.00 | 3.50 | 3.65 | 3.58 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.70 | 0.52 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 62.00 | 3.05 | 3.20 | 3.13 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.69 | 0.47 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 63.00 | 2.68 | 2.79 | 2.74 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.69 | 0.43 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 64.00 | 2.34 | 2.43 | 2.39 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.69 | 0.39 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 65.00 | 2.02 | 2.16 | 2.09 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1,117 | 0.70 | 0.35 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 66.00 | 1.08 | 1.85 | 1.47 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.62 | 0.31 | 0.04 | -0.09 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 67.00 | 1.01 | 1.61 | 1.31 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.64 | 0.27 | 0.04 | -0.08 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 68.00 | 1.28 | 1.53 | 1.41 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.72 | 0.24 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 69.00 | 0.66 | 1.20 | 0.93 | % | 0.01 | 0 | 0 | 0.64 | 0.21 | 0.03 | -0.07 | 7/21/2025 4:00:05 PM EST | |||
| 70.00 | 0.95 | 1.04 | 1.00 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.70 | 0.18 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 71.00 | 0.80 | 0.90 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.15 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 72.00 | 0.64 | 1.22 | 0.93 | % | 0.01 | 0 | 0 | 0.76 | 0.13 | 0.02 | -0.05 | 7/21/2025 4:00:05 PM EST | |||
| 75.00 | 0.43 | 0.86 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.77 | 0.08 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 80.00 | 0.17 | 0.55 | 0.36 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 85.00 | 0.01 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 7/21/2025 4:00:05 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 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 40.00 | 0.01 | 0.59 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/21/2025 4:00:05 PM EST |
| 41.00 | 0.01 | 0.61 | 0.31 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.93 | -0.01 | 0.00 | -0.02 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 42.00 | 0.01 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.99 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/21/2025 4:00:05 PM EST |
| 43.00 | 0.01 | 0.68 | 0.35 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.02 | 0.00 | -0.02 | 7/1/2025 | 7/21/2025 4:00:05 PM EST |
| 44.00 | 0.01 | 0.72 | 0.37 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | -0.02 | 0.01 | -0.03 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.66 | 0.34 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | -0.03 | 0.01 | -0.03 | 7/15/2025 | 7/21/2025 4:00:05 PM EST |
| 46.00 | 0.06 | 0.47 | 0.27 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | -0.04 | 0.01 | -0.04 | 7/14/2025 | 7/21/2025 4:00:05 PM EST |
| 47.00 | 0.23 | 0.29 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | -0.06 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 48.00 | 0.30 | 0.37 | 0.34 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.76 | -0.07 | 0.01 | -0.05 | 7/16/2025 | 7/21/2025 4:00:05 PM EST |
| 49.00 | 0.28 | 0.61 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.76 | -0.09 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 50.00 | 0.31 | 0.60 | 0.46 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 0.71 | -0.11 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 51.00 | 0.63 | 0.74 | 0.69 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.74 | -0.13 | 0.02 | -0.07 | 7/15/2025 | 7/21/2025 4:00:05 PM EST |
| 52.00 | 0.80 | 0.89 | 0.85 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.73 | -0.16 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 53.00 | 1.00 | 1.10 | 1.05 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.73 | -0.18 | 0.03 | -0.08 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 54.00 | 1.23 | 1.34 | 1.29 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.73 | -0.21 | 0.03 | -0.09 | 7/14/2025 | 7/21/2025 4:00:05 PM EST |
| 55.00 | 1.49 | 1.60 | 1.55 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.72 | -0.25 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 56.00 | 1.81 | 1.90 | 1.86 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.72 | -0.28 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 57.00 | 2.15 | 2.25 | 2.20 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.72 | -0.32 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 58.00 | 2.49 | 2.70 | 2.60 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.72 | -0.36 | 0.04 | -0.11 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 59.00 | 2.96 | 3.10 | 3.03 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.72 | -0.40 | 0.04 | -0.11 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 60.00 | 3.40 | 3.60 | 3.50 | 3.76 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.72 | -0.44 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 61.00 | 3.95 | 4.10 | 4.03 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.72 | -0.48 | 0.04 | -0.11 | 7/10/2025 | 7/21/2025 4:00:05 PM EST |
| 62.00 | 4.50 | 4.70 | 4.60 | 7.36 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.72 | -0.53 | 0.04 | -0.11 | 7/16/2025 | 7/21/2025 4:00:05 PM EST |
| 63.00 | 5.15 | 5.30 | 5.23 | % | 0.08 | 0 | 0 | 0.72 | -0.57 | 0.04 | -0.10 | 7/21/2025 4:00:05 PM EST | |||
| 64.00 | 5.75 | 5.95 | 5.85 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.72 | -0.61 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 65.00 | 6.45 | 6.65 | 6.55 | % | 0.10 | 0 | 0 | 0.72 | -0.65 | 0.04 | -0.09 | 7/21/2025 4:00:05 PM EST | |||
| 66.00 | 7.15 | 7.40 | 7.28 | % | 0.11 | 0 | 0 | 0.72 | -0.69 | 0.04 | -0.09 | 7/21/2025 4:00:05 PM EST | |||
| 67.00 | 7.95 | 8.15 | 8.05 | % | 0.12 | 0 | 0 | 0.73 | -0.73 | 0.04 | -0.08 | 7/21/2025 4:00:05 PM EST | |||
| 68.00 | 8.40 | 8.95 | 8.68 | % | 0.13 | 0 | 0 | 0.74 | -0.76 | 0.03 | -0.08 | 7/21/2025 4:00:05 PM EST | |||
| 69.00 | 9.20 | 9.75 | 9.48 | % | 0.14 | 0 | 0 | 0.69 | -0.79 | 0.03 | -0.07 | 7/21/2025 4:00:05 PM EST | |||
| 70.00 | 10.25 | 10.60 | 10.43 | % | 0.15 | 0 | 0 | 0.75 | -0.82 | 0.03 | -0.06 | 7/21/2025 4:00:05 PM EST | |||
| 71.00 | 11.00 | 11.50 | 11.25 | % | 0.16 | 0 | 0 | 0.72 | -0.85 | 0.03 | -0.06 | 7/21/2025 4:00:05 PM EST | |||
| 72.00 | 11.70 | 12.35 | 12.03 | % | 0.17 | 0 | 0 | 0.76 | -0.87 | 0.02 | -0.05 | 7/21/2025 4:00:05 PM EST | |||
| 75.00 | 14.75 | 15.10 | 14.93 | % | 0.20 | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.04 | 7/21/2025 4:00:05 PM EST | |||
| 80.00 | 19.60 | 19.90 | 19.75 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.84 | -0.97 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 85.00 | 24.40 | 24.95 | 24.68 | % | 0.29 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST |