Options Chain for ETSY INC COM (ETSY) - $64.40 as of 7/25/2025 4:11:17 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 | 26.80 | 28.45 | 27.63 | % | 0.79 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 40.00 | 22.30 | 23.20 | 22.75 | % | 0.57 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 45.00 | 17.55 | 18.95 | 18.25 | % | 0.41 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 50.00 | 12.95 | 13.95 | 13.45 | % | 0.27 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.04 | 7/25/2025 3:59:53 PM EST | |||
| 51.00 | 12.10 | 12.90 | 12.50 | % | 0.25 | 0 | 0 | 0.54 | 0.87 | 0.02 | -0.04 | 7/25/2025 3:59:53 PM EST | |||
| 52.00 | 11.40 | 12.00 | 11.70 | % | 0.22 | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.04 | 7/25/2025 3:59:53 PM EST | |||
| 53.00 | 10.65 | 11.50 | 11.08 | 13.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | 0.82 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 54.00 | 8.50 | 10.45 | 9.48 | % | 0.18 | 0 | 0 | 0.70 | 0.80 | 0.02 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 55.00 | 9.05 | 9.70 | 9.38 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 56.00 | 8.50 | 9.55 | 9.03 | % | 0.16 | 0 | 0 | 0.61 | 0.75 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 57.00 | 7.80 | 8.40 | 8.10 | % | 0.14 | 0 | 0 | 0.58 | 0.72 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 58.00 | 7.25 | 8.45 | 7.85 | % | 0.14 | 0 | 0 | 0.63 | 0.69 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 59.00 | 6.60 | 7.05 | 6.83 | % | 0.12 | 0 | 0 | 0.57 | 0.66 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 60.00 | 6.05 | 7.00 | 6.53 | % | 0.11 | 0 | 0 | 0.62 | 0.63 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 61.00 | 5.50 | 5.95 | 5.73 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.58 | 0.60 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 62.00 | 5.05 | 6.00 | 5.53 | 5.88 | % | 0.09 | 1 | 0 | 0.61 | 0.57 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 63.00 | 4.50 | 4.95 | 4.73 | % | 0.08 | 0 | 0 | 0.57 | 0.53 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 64.00 | 4.15 | 4.95 | 4.55 | 4.35 | % | 0.07 | 2 | 0 | 0.61 | 0.50 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 65.00 | 3.75 | 4.65 | 4.20 | 4.60 | -0.95 | -17.12% | 0.06 | 2 | 6 | 0.61 | 0.47 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 66.00 | 2.25 | 3.60 | 2.93 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.50 | 0.44 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 67.00 | 2.60 | 3.30 | 2.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.41 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 68.00 | 1.52 | 2.94 | 2.23 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.38 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 69.00 | 1.99 | 2.79 | 2.39 | % | 0.03 | 0 | 0 | 0.55 | 0.35 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 70.00 | 1.25 | 2.53 | 1.89 | % | 0.03 | 0 | 0 | 0.51 | 0.32 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 71.00 | 1.08 | 2.41 | 1.75 | % | 0.02 | 0 | 0 | 0.52 | 0.30 | 0.03 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 72.00 | 1.10 | 2.65 | 1.88 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.03 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 73.00 | 0.72 | 2.03 | 1.38 | % | 0.02 | 0 | 0 | 0.52 | 0.26 | 0.03 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 74.00 | 0.00 | 2.54 | 1.27 | % | 0.02 | 0 | 0 | 0.75 | 0.23 | 0.02 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 75.00 | 1.18 | 1.45 | 1.32 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.02 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 80.00 | 0.55 | 2.18 | 1.37 | % | 0.02 | 0 | 0 | 0.68 | 0.14 | 0.02 | -0.03 | 7/25/2025 3:59:53 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 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 0.95 | -0.11 | 0.01 | -0.04 | 7/25/2025 3:59:53 PM EST | |||
| 51.00 | 0.72 | 1.14 | 0.93 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.02 | -0.04 | 7/25/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.85 | -0.15 | 0.02 | -0.04 | 7/25/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 1.51 | 0.76 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.18 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 54.00 | 1.01 | 2.70 | 1.86 | % | 0.03 | 0 | 0 | 0.64 | -0.20 | 0.02 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 55.00 | 0.27 | 1.89 | 1.08 | % | 0.02 | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 56.00 | 1.86 | 2.48 | 2.17 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | -0.25 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 57.00 | 1.28 | 2.44 | 1.86 | 2.40 | +0.83 | +52.87% | 0.03 | 2 | 3 | 0.51 | -0.28 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 58.00 | 2.64 | 2.83 | 2.74 | % | 0.05 | 0 | 0 | 0.58 | -0.31 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 59.00 | 1.80 | 3.20 | 2.50 | % | 0.04 | 0 | 0 | 0.50 | -0.34 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 60.00 | 3.25 | 3.60 | 3.43 | 3.55 | % | 0.06 | 2 | 0 | 0.56 | -0.37 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 61.00 | 3.55 | 4.10 | 3.83 | 3.98 | +1.05 | +35.84% | 0.06 | 6 | 1 | 0.54 | -0.40 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 62.00 | 4.35 | 4.60 | 4.48 | 4.04 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | -0.43 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 63.00 | 4.35 | 5.10 | 4.73 | 4.63 | +0.09 | +1.99% | 0.08 | 1 | 1 | 0.54 | -0.47 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 64.00 | 5.40 | 5.70 | 5.55 | 4.99 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | -0.50 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 65.00 | 5.60 | 6.25 | 5.93 | 6.10 | +0.52 | +9.32% | 0.09 | 1 | 0 | 0.54 | -0.53 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 66.00 | 6.60 | 6.95 | 6.78 | 6.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.56 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 67.00 | 6.80 | 7.70 | 7.25 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 68.00 | 7.90 | 8.30 | 8.10 | 7.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.62 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 3:59:53 PM EST |
| 69.00 | 8.70 | 9.05 | 8.88 | % | 0.13 | 0 | 0 | 0.58 | -0.65 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 70.00 | 8.65 | 9.85 | 9.25 | % | 0.13 | 0 | 0 | 0.53 | -0.68 | 0.03 | -0.06 | 7/25/2025 3:59:53 PM EST | |||
| 71.00 | 10.00 | 10.60 | 10.30 | % | 0.15 | 0 | 0 | 0.57 | -0.70 | 0.03 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 72.00 | 10.55 | 11.45 | 11.00 | % | 0.15 | 0 | 0 | 0.55 | -0.72 | 0.03 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 73.00 | 11.20 | 12.25 | 11.73 | % | 0.16 | 0 | 0 | 0.55 | -0.74 | 0.03 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 74.00 | 11.75 | 13.10 | 12.43 | % | 0.17 | 0 | 0 | 0.53 | -0.77 | 0.02 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 75.00 | 13.35 | 13.85 | 13.60 | % | 0.18 | 0 | 0 | 0.65 | -0.78 | 0.02 | -0.05 | 7/25/2025 3:59:53 PM EST | |||
| 80.00 | 17.45 | 18.40 | 17.93 | % | 0.22 | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.03 | 7/25/2025 3:59:53 PM EST |