Options Chain for ETSY INC COM (ETSY) - $66.55 as of 8/13/2025 7:24:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.45 | 37.45 | 35.45 | % | 1.01 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 28.80 | 32.15 | 30.48 | % | 0.76 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 44.00 | 25.35 | 27.00 | 26.18 | % | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 23.60 | 25.95 | 24.78 | % | 0.55 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 46.00 | 22.60 | 24.80 | 23.70 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 47.00 | 23.05 | 23.95 | 23.50 | % | 0.50 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 48.00 | 22.15 | 22.80 | 22.48 | % | 0.47 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 49.00 | 20.80 | 21.95 | 21.38 | % | 0.44 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 50.00 | 20.20 | 20.85 | 20.53 | % | 0.41 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 51.00 | 19.05 | 19.85 | 19.45 | % | 0.38 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 52.00 | 18.00 | 18.95 | 18.48 | % | 0.36 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 53.00 | 17.30 | 18.20 | 17.75 | % | 0.33 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 54.00 | 16.40 | 17.05 | 16.73 | % | 0.31 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 55.00 | 15.50 | 16.00 | 15.75 | % | 0.29 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 56.00 | 14.60 | 15.10 | 14.85 | 12.77 | +3.39 | +36.15% | 0.27 | 1 | 1 | 0.67 | 0.94 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 57.00 | 13.70 | 14.15 | 13.93 | % | 0.24 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.02 | 8/13/2025 3:59:57 PM EST | |||
| 58.00 | 12.85 | 13.30 | 13.08 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | 0.91 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 59.00 | 11.95 | 12.45 | 12.20 | % | 0.21 | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.03 | 8/13/2025 3:59:57 PM EST | |||
| 60.00 | 9.95 | 11.45 | 10.70 | 10.05 | +1.97 | +24.39% | 0.18 | 1 | 3 | 0.56 | 0.87 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 61.00 | 10.30 | 10.55 | 10.43 | 10.65 | +3.88 | +57.32% | 0.17 | 2 | 7 | 0.48 | 0.84 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 62.00 | 9.45 | 10.00 | 9.73 | % | 0.16 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 63.00 | 8.65 | 9.35 | 9.00 | 4.99 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | 0.79 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 64.00 | 7.80 | 8.50 | 8.15 | 8.33 | +3.67 | +78.76% | 0.13 | 33 | 28 | 0.47 | 0.76 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 7.15 | 7.65 | 7.40 | 8.32 | +3.67 | +78.93% | 0.11 | 6 | 1 | 0.46 | 0.72 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 66.00 | 6.55 | 6.90 | 6.73 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | 0.69 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 67.00 | 4.80 | 6.25 | 5.53 | 5.07 | +1.37 | +37.03% | 0.08 | 20 | 18 | 0.38 | 0.65 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 68.00 | 5.35 | 5.65 | 5.50 | 4.70 | +1.67 | +55.12% | 0.08 | 4 | 1 | 0.45 | 0.62 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 69.00 | 4.80 | 5.90 | 5.35 | 4.95 | +2.16 | +77.42% | 0.08 | 30 | 1 | 0.49 | 0.58 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 70.00 | 4.30 | 5.75 | 5.03 | 3.87 | +1.59 | +69.74% | 0.07 | 2 | 30 | 0.44 | 0.54 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 71.00 | 3.50 | 4.10 | 3.80 | 3.31 | % | 0.05 | 10 | 0 | 0.42 | 0.51 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 72.00 | 3.35 | 4.50 | 3.93 | 3.63 | +1.69 | +87.12% | 0.05 | 1 | 3 | 0.49 | 0.47 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 75.00 | 1.54 | 3.90 | 2.72 | 2.05 | % | 0.04 | 125 | 0 | 0.39 | 0.38 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 80.00 | 1.12 | 1.40 | 1.26 | 1.03 | +0.52 | +101.97% | 0.02 | 12 | 3 | 0.44 | 0.25 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 0.63 | 1.07 | 0.85 | 0.76 | % | 0.01 | 7 | 0 | 0.48 | 0.15 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.63 | 0.32 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.04 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 55.00 | 0.24 | 0.44 | 0.34 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.06 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.42 | 0.21 | 0.56 | -0.98 | -63.64% | 0.00 | 1 | 1 | 0.54 | -0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 57.00 | 0.39 | 1.71 | 1.05 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.63 | -0.08 | 0.01 | -0.02 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.63 | 0.32 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.09 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 59.00 | 0.43 | 0.77 | 0.60 | 0.72 | -2.55 | -77.99% | 0.01 | 2 | 2 | 0.42 | -0.11 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 60.00 | 0.72 | 0.89 | 0.81 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | -0.13 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.08 | 0.54 | 1.46 | -1.95 | -57.19% | 0.01 | 1 | 1 | 0.49 | -0.16 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 62.00 | 0.98 | 1.27 | 1.13 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.02 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 63.00 | 1.15 | 1.98 | 1.57 | % | 0.02 | 0 | 0 | 0.46 | -0.21 | 0.03 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 64.00 | 0.85 | 2.03 | 1.44 | 1.81 | -2.03 | -52.87% | 0.02 | 2 | 2 | 0.40 | -0.24 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 65.00 | 1.41 | 2.14 | 1.78 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.03 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 66.00 | 1.35 | 3.50 | 2.43 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | -0.31 | 0.03 | -0.05 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 67.00 | 2.51 | 3.00 | 2.76 | 2.73 | -4.44 | -61.93% | 0.04 | 2 | 2 | 0.45 | -0.35 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 68.00 | 2.91 | 5.00 | 3.96 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.04 | -0.05 | 8/13/2025 3:59:57 PM EST | |||
| 69.00 | 3.30 | 3.65 | 3.48 | 3.85 | % | 0.05 | 2 | 0 | 0.43 | -0.42 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 70.00 | 2.71 | 4.55 | 3.63 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.46 | 0.04 | -0.05 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 71.00 | 4.05 | 4.70 | 4.38 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.04 | -0.05 | 8/13/2025 3:59:57 PM EST | |||
| 72.00 | 4.90 | 6.70 | 5.80 | % | 0.08 | 0 | 0 | 0.50 | -0.53 | 0.04 | -0.05 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 6.75 | 7.95 | 7.35 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.03 | -0.05 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 10.00 | 11.35 | 10.68 | % | 0.13 | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.04 | 8/13/2025 3:59:57 PM EST | |||
| 85.00 | 14.40 | 16.45 | 15.43 | % | 0.18 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.03 | 8/13/2025 3:59:57 PM EST |