Options Chain for ETSY INC COM (ETSY) - $55.57 as of 9/6/2024 3:41:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.60 | 25.35 | 24.70 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 16.60 | 20.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 12.90 | 14.40 | 14.80 | 0.00 | 0.00% | 0 | 60 | 1.44 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 42.00 | 9.65 | 13.45 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 43.00 | 8.65 | 12.45 | 11.80 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 44.00 | 7.70 | 11.45 | 10.85 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 8.05 | 9.40 | 10.55 | +0.60 | +6.03% | 20 | 152 | 1.04 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 46.00 | 5.75 | 7.85 | 9.20 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.95 | 0.02 | -0.02 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 47.00 | 5.65 | 6.65 | 8.05 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.93 | 0.03 | -0.03 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 48.00 | 4.75 | 6.05 | % | 0 | 0 | 0.64 | 0.89 | 0.04 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 48.50 | 4.20 | 5.30 | % | 0 | 0 | 0.49 | 0.87 | 0.04 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 49.00 | 3.85 | 5.05 | % | 0 | 0 | 0.56 | 0.84 | 0.05 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 49.50 | 2.85 | 4.50 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.82 | 0.06 | -0.05 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 3.05 | 4.15 | 4.15 | -1.10 | -20.96% | 11 | 1,042 | 0.34 | 0.78 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 51.00 | 2.66 | 3.25 | 4.15 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.72 | 0.08 | -0.06 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 52.00 | 2.37 | 2.46 | 3.50 | 0.00 | 0.00% | 0 | 89 | 0.42 | 0.63 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 53.00 | 1.80 | 1.85 | 2.03 | -0.91 | -30.96% | 52 | 42 | 0.41 | 0.54 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 54.00 | 1.30 | 1.37 | 1.48 | -1.06 | -41.74% | 292 | 114 | 0.40 | 0.45 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.92 | 1.01 | 0.97 | -1.00 | -50.77% | 456 | 1,528 | 0.40 | 0.36 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 56.00 | 0.62 | 0.69 | 0.66 | -0.85 | -56.30% | 78 | 2,384 | 0.39 | 0.27 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 57.00 | 0.41 | 0.47 | 0.41 | -0.77 | -65.26% | 257 | 1,226 | 0.39 | 0.20 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 58.00 | 0.20 | 0.34 | 0.36 | -0.42 | -53.85% | 3 | 93 | 0.40 | 0.14 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 59.00 | 0.17 | 0.22 | 0.26 | -0.30 | -53.58% | 6 | 228 | 0.40 | 0.10 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.11 | 0.15 | 0.16 | -0.22 | -57.90% | 126 | 3,272 | 0.40 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 61.00 | 0.07 | 0.11 | 0.30 | 0.00 | 0.00% | 0 | 102 | 0.41 | 0.04 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 62.00 | 0.03 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.41 | 0.03 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 63.00 | 0.03 | 0.10 | 0.05 | -0.08 | -61.54% | 3 | 34 | 0.45 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 64.00 | 0.02 | 0.09 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.03 | 0.08 | 0.04 | -0.04 | -50.00% | 25 | 1,511 | 0.51 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 66.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 1 | 2,285 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,861 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,515 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 1,150 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.39 | 0.01 | -0.02 | -66.67% | 4 | 944 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 1,691 | 1.27 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 382 | 1.34 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1,076 | 1.29 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 170 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 212 | 1.88 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 90 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 551 | 2.27 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 212 | 1.76 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 646 | 1.09 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 304 | 0.68 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 42.00 | 0.02 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 43.00 | 0.02 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 62 | 0.57 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 44.00 | 0.03 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.04 | 0.15 | 0.11 | +0.05 | +83.34% | 311 | 3,468 | 0.50 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 46.00 | 0.13 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.05 | 0.02 | -0.02 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 47.00 | 0.18 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.07 | 0.03 | -0.03 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 48.00 | 0.26 | 0.33 | 0.26 | +0.03 | +13.05% | 1 | 9 | 0.46 | -0.11 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 48.50 | 0.31 | 0.39 | 0.13 | -0.13 | -50.00% | 1 | 1 | 0.45 | -0.13 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 49.00 | 0.37 | 0.46 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.16 | 0.05 | -0.05 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 49.50 | 0.45 | 0.51 | 0.42 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.18 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.54 | 0.62 | 0.55 | +0.22 | +66.67% | 103 | 1,886 | 0.44 | -0.22 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 51.00 | 0.76 | 0.85 | 0.76 | +0.15 | +24.59% | 539 | 259 | 0.42 | -0.28 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 52.00 | 1.13 | 1.17 | 1.07 | +0.42 | +64.62% | 2 | 665 | 0.41 | -0.37 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 53.00 | 1.54 | 1.60 | 1.40 | +0.48 | +52.18% | 14 | 136 | 0.41 | -0.46 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 54.00 | 2.03 | 2.12 | 1.96 | +0.90 | +84.91% | 246 | 450 | 0.40 | -0.55 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 2.64 | 2.74 | 2.65 | +1.12 | +73.21% | 21 | 4,771 | 0.39 | -0.64 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 56.00 | 3.20 | 3.55 | 3.00 | +0.80 | +36.37% | 6 | 209 | 0.38 | -0.73 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 57.00 | 3.40 | 4.80 | 3.75 | 0.00 | 0.00% | 0 | 77 | 0.43 | -0.80 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 58.00 | 3.95 | 5.20 | 4.84 | +1.34 | +38.29% | 6 | 19 | 0.46 | -0.86 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 59.00 | 5.05 | 6.60 | 5.40 | +1.18 | +27.97% | 1 | 48 | 0.48 | -0.90 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 6.70 | 8.75 | 6.58 | +1.36 | +26.06% | 2 | 1,641 | 0.48 | -0.93 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 61.00 | 6.90 | 9.55 | 5.90 | -0.15 | -2.48% | 4 | 12 | 1.09 | -0.96 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 62.00 | 7.95 | 10.45 | 6.05 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.97 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 63.00 | 7.70 | 11.50 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.98 | 0.01 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 64.00 | 8.70 | 12.50 | 8.65 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.99 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 9.95 | 13.45 | 11.05 | +1.10 | +11.06% | 70 | 356 | 1.29 | -0.99 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 66.00 | 10.70 | 14.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 14.85 | 18.45 | 14.70 | 0.00 | 0.00% | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 20.55 | 23.00 | 19.80 | 0.00 | 0.00% | 0 | 6 | 1.61 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 24.75 | 28.50 | 21.01 | 0.00 | 0.00% | 0 | 4 | 1.98 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 29.85 | 33.45 | 19.80 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 34.70 | 38.45 | 27.50 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 39.70 | 43.45 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 44.70 | 48.45 | 33.80 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 50.00 | 53.45 | 31.85 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 54.90 | 58.45 | 35.70 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 59.90 | 63.60 | 39.40 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 64.70 | 68.45 | 54.00 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 69.75 | 73.45 | 68.76 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:52 PM EST |