Options Chain for ETSY INC COM (ETSY) - $53.87 as of 8/29/2025 3:21:54 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 | 29.85 | 30.75 | 30.30 | 39.15 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 25.00 | 27.20 | 28.65 | 27.93 | 37.35 | 0.00 | 0.00% | 1.12 | 0 | 41 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 22.10 | 23.20 | 22.65 | 23.45 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.61 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 17.30 | 18.45 | 17.88 | 24.50 | 0.00 | 0.00% | 0.51 | 0 | 37 | 1.51 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 12.90 | 13.25 | 13.08 | 14.80 | 0.00 | 0.00% | 0.33 | 0 | 1,156 | 0.69 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 45.00 | 7.45 | 8.45 | 7.95 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 2,412 | 0.53 | 0.94 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 50.00 | 4.05 | 4.20 | 4.13 | 4.25 | -0.67 | -13.62% | 0.08 | 42 | 3,244 | 0.46 | 0.74 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 1.42 | 1.48 | 1.45 | 1.47 | -0.53 | -26.50% | 0.03 | 366 | 5,954 | 0.44 | 0.38 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 56.00 | 1.11 | 1.15 | 1.13 | 1.15 | -0.31 | -21.24% | 0.02 | 114 | 1,880 | 0.44 | 0.32 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 57.00 | 0.84 | 0.89 | 0.87 | 0.88 | -0.23 | -20.73% | 0.02 | 135 | 94 | 0.44 | 0.26 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 58.00 | 0.66 | 0.69 | 0.68 | 0.66 | -0.24 | -26.67% | 0.01 | 28 | 553 | 0.44 | 0.21 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 59.00 | 0.49 | 0.53 | 0.51 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.45 | 0.17 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.16 | -28.58% | 0.01 | 5,152 | 4,884 | 0.45 | 0.14 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 61.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.13 | -29.55% | 0.01 | 30 | 34 | 0.46 | 0.11 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 62.00 | 0.22 | 0.27 | 0.25 | 0.22 | -0.13 | -37.15% | 0.00 | 5,096 | 465 | 0.46 | 0.09 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 63.00 | 0.17 | 0.22 | 0.20 | 0.23 | -0.05 | -17.86% | 0.00 | 1 | 51 | 0.48 | 0.08 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 64.00 | 0.13 | 0.18 | 0.16 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.48 | 0.07 | 0.02 | -0.02 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.07 | -36.85% | 0.00 | 51 | 3,534 | 0.50 | 0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 66.00 | 0.06 | 0.41 | 0.24 | 0.12 | -0.01 | -7.70% | 0.00 | 4 | 1,291 | 0.57 | 0.04 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 67.00 | 0.02 | 0.52 | 0.27 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 443 | 0.58 | 0.03 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 68.00 | 0.03 | 0.45 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.60 | 0.02 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 69.00 | 0.01 | 0.45 | 0.23 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 67 | 0.60 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 3,975 | 0.61 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 0.31 | 0.16 | 0.11 | -0.01 | -8.34% | 0.00 | 4 | 48 | 0.78 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 73.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,053 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 1.29 | 0.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 1.28 | 0.64 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.28 | 0.64 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 473 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 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 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,167 | 2.11 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,387 | 0.79 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 45.00 | 0.14 | 0.20 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 273 | 4,499 | 0.47 | -0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 50.00 | 0.97 | 1.02 | 1.00 | 0.98 | +0.09 | +10.12% | 0.02 | 2,095 | 6,947 | 0.45 | -0.26 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 3.25 | 3.40 | 3.33 | 3.40 | +0.23 | +7.26% | 0.06 | 120 | 7,515 | 0.44 | -0.62 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 56.00 | 3.95 | 4.05 | 4.00 | 3.98 | +0.18 | +4.74% | 0.07 | 5 | 1,208 | 0.43 | -0.68 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 57.00 | 4.70 | 4.85 | 4.78 | 4.26 | 0.00 | 0.00% | 0.08 | 0 | 1,332 | 0.44 | -0.74 | 0.06 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 58.00 | 5.50 | 5.60 | 5.55 | 5.52 | +0.54 | +10.85% | 0.10 | 12 | 889 | 0.44 | -0.79 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 59.00 | 6.35 | 6.50 | 6.43 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 423 | 0.44 | -0.83 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 7.20 | 8.35 | 7.78 | 7.25 | +0.62 | +9.36% | 0.13 | 55 | 2,808 | 0.64 | -0.86 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 61.00 | 8.15 | 8.30 | 8.23 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 265 | 0.45 | -0.89 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 62.00 | 9.00 | 9.80 | 9.40 | 8.59 | +0.87 | +11.27% | 0.15 | 2 | 41 | 0.52 | -0.91 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 63.00 | 10.05 | 10.95 | 10.50 | 9.46 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.56 | -0.92 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 64.00 | 11.00 | 11.85 | 11.43 | 10.75 | +5.85 | +119.39% | 0.18 | 1 | 129 | 0.52 | -0.93 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 12.00 | 12.15 | 12.08 | 12.15 | +0.55 | +4.75% | 0.19 | 15 | 1,790 | 0.55 | -0.95 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 66.00 | 12.90 | 14.40 | 13.65 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.64 | -0.96 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 67.00 | 13.90 | 14.20 | 14.05 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.92 | -0.97 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 68.00 | 14.90 | 16.10 | 15.50 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.71 | -0.98 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 69.00 | 14.25 | 17.30 | 15.78 | 14.15 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.17 | -0.98 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 16.90 | 18.05 | 17.48 | 14.60 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.89 | -0.98 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 71.00 | 17.85 | 18.20 | 18.03 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.06 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 72.00 | 18.90 | 19.25 | 19.08 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 73.00 | 19.60 | 21.00 | 20.30 | 9.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 74.00 | 20.85 | 21.20 | 21.03 | 9.95 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 21.90 | 22.95 | 22.43 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 76.00 | 22.85 | 23.75 | 23.30 | 11.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 77.00 | 23.80 | 25.00 | 24.40 | 23.15 | +10.60 | +84.47% | 0.32 | 1 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 78.00 | 24.85 | 26.10 | 25.48 | 24.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 79.00 | 25.85 | 26.95 | 26.40 | 23.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 26.90 | 28.25 | 27.58 | 12.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 31.85 | 33.00 | 32.43 | 18.85 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 36.85 | 38.05 | 37.45 | 30.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 41.85 | 42.90 | 42.38 | 32.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |