Options Chain for ETSY INC COM (ETSY) - $58.27 as of 8/1/2025 3:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.30 | 38.45 | 36.38 | % | 1.62 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 25.00 | 31.85 | 35.90 | 33.88 | 39.05 | 0.00 | 0.00% | 1.36 | 0 | 21 | 2.02 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:52 PM EST |
| 30.00 | 26.90 | 30.75 | 28.83 | 32.10 | 0.00 | 0.00% | 0.96 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:52 PM EST |
| 35.00 | 23.70 | 24.15 | 23.93 | 13.94 | 0.00 | 0.00% | 0.68 | 0 | 33 | 0.94 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 8/1/2025 3:59:52 PM EST |
| 40.00 | 18.95 | 19.60 | 19.28 | 17.50 | 0.00 | 0.00% | 0.48 | 0 | 1,581 | 0.62 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 45.00 | 13.10 | 14.40 | 13.75 | 13.15 | 0.00 | 0.00% | 0.31 | 0 | 1,380 | 0.26 | 0.95 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 50.00 | 9.80 | 10.40 | 10.10 | 8.15 | 0.00 | 0.00% | 0.20 | 0 | 2,213 | 0.46 | 0.86 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 55.00 | 6.05 | 6.30 | 6.18 | 5.80 | +1.11 | +23.67% | 0.11 | 99 | 4,906 | 0.46 | 0.70 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 60.00 | 3.40 | 3.55 | 3.48 | 3.35 | +0.26 | +8.42% | 0.06 | 803 | 2,104 | 0.45 | 0.49 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 65.00 | 1.73 | 1.82 | 1.78 | 1.52 | -0.05 | -3.19% | 0.03 | 74 | 3,260 | 0.45 | 0.30 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 70.00 | 0.83 | 0.92 | 0.88 | 0.79 | +0.09 | +12.86% | 0.01 | 50 | 2,246 | 0.46 | 0.17 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 75.00 | 0.39 | 0.45 | 0.42 | 0.38 | +0.08 | +26.67% | 0.01 | 38 | 2,141 | 0.47 | 0.09 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 80.00 | 0.18 | 0.23 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.48 | 0.05 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 85.00 | 0.09 | 0.55 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.58 | 0.02 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 90.00 | 0.01 | 0.69 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.28 | 0.64 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.28 | 0.64 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3,062 | 1.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.68 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 1,525 | 0.68 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 45.00 | 0.23 | 0.28 | 0.26 | 0.31 | +0.01 | +3.34% | 0.01 | 81 | 2,522 | 0.49 | -0.05 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 50.00 | 0.78 | 0.86 | 0.82 | 0.86 | -0.04 | -4.45% | 0.02 | 126 | 2,122 | 0.47 | -0.14 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 55.00 | 2.02 | 2.12 | 2.07 | 2.11 | -0.11 | -4.96% | 0.04 | 134 | 4,152 | 0.45 | -0.30 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 60.00 | 4.20 | 4.40 | 4.30 | 4.25 | -0.56 | -11.65% | 0.07 | 32 | 917 | 0.45 | -0.51 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 65.00 | 7.30 | 7.75 | 7.53 | 7.70 | -0.84 | -9.84% | 0.12 | 2 | 579 | 0.43 | -0.70 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 70.00 | 10.40 | 12.35 | 11.38 | 14.03 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.36 | -0.83 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 75.00 | 16.25 | 16.55 | 16.40 | 13.40 | 0.00 | 0.00% | 0.22 | 0 | 83 | 0.54 | -0.91 | 0.02 | -0.02 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 80.00 | 21.15 | 21.50 | 21.33 | 13.10 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.59 | -0.95 | 0.01 | -0.01 | 7/30/2025 | 8/1/2025 3:59:52 PM EST |
| 85.00 | 25.50 | 27.30 | 26.40 | 24.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.01 | -0.98 | 0.01 | -0.01 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 90.00 | 29.40 | 33.35 | 31.38 | % | 0.35 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 95.00 | 34.70 | 38.15 | 36.43 | 34.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:52 PM EST |