Options Chain for ETSY INC COM (ETSY) - $52.35 as of 5/30/2025 6:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.40 | 27.15 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 22.90 | 23.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 22.00 | 23.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 20.80 | 21.95 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 19.90 | 20.95 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 36.00 | 18.90 | 19.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 37.00 | 17.95 | 18.95 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 38.00 | 16.90 | 17.95 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 39.00 | 15.95 | 16.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 15.00 | 15.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 41.00 | 13.95 | 14.80 | 6.26 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 41.50 | 13.40 | 14.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.00 | 13.15 | 13.80 | 8.60 | 0.00 | 0.00% | 0 | 19 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 42.50 | 12.45 | 13.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 43.00 | 11.90 | 12.90 | 4.65 | 0.00 | 0.00% | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 43.50 | 11.55 | 12.35 | 4.50 | 0.00 | 0.00% | 0 | 46 | 1.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 44.00 | 10.90 | 11.95 | 2.59 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 44.50 | 10.50 | 11.45 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 10.15 | 10.80 | 5.85 | 0.00 | 0.00% | 0 | 64 | 1.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 45.50 | 9.45 | 10.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 46.00 | 9.35 | 9.65 | 2.84 | 0.00 | 0.00% | 0 | 174 | 0.84 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 46.50 | 8.55 | 9.30 | 2.13 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 47.00 | 7.90 | 8.60 | 7.65 | +0.55 | +7.75% | 7 | 150 | 0.68 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 47.50 | 7.35 | 8.05 | 7.86 | +5.76 | +274.29% | 1 | 111 | 0.77 | 0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 48.00 | 7.30 | 7.65 | 7.12 | +1.67 | +30.65% | 2 | 144 | 0.67 | 0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 48.50 | 6.65 | 7.25 | 3.00 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.96 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 49.00 | 5.40 | 6.65 | 5.91 | +1.58 | +36.49% | 3 | 174 | 0.60 | 0.95 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 49.50 | 5.85 | 6.20 | 5.19 | +1.14 | +28.15% | 38 | 27 | 0.60 | 0.94 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 5.40 | 5.70 | 5.15 | +1.67 | +47.99% | 19 | 440 | 0.56 | 0.93 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 51.00 | 4.45 | 4.80 | 3.75 | +1.52 | +68.17% | 6 | 80 | 0.55 | 0.90 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 52.00 | 3.55 | 3.70 | 3.40 | +1.52 | +80.86% | 17 | 1,054 | 0.40 | 0.87 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 53.00 | 2.50 | 2.86 | 2.89 | +1.50 | +107.92% | 99 | 2,695 | 0.56 | 0.81 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 54.00 | 2.01 | 2.10 | 1.96 | +0.96 | +96.00% | 4,397 | 4,463 | 0.40 | 0.71 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 1.36 | 1.48 | 1.29 | +0.71 | +122.42% | 361 | 237 | 0.40 | 0.58 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 56.00 | 0.83 | 1.03 | 0.94 | +0.62 | +193.75% | 286 | 2,051 | 0.38 | 0.43 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 57.00 | 0.57 | 0.79 | 0.63 | +0.38 | +152.00% | 3,524 | 758 | 0.43 | 0.31 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 58.00 | 0.34 | 0.43 | 0.36 | +0.19 | +111.77% | 257 | 6 | 0.41 | 0.22 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 59.00 | 0.16 | 0.26 | 0.25 | +0.18 | +257.15% | 552 | 83 | 0.41 | 0.15 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.11 | 0.16 | 0.15 | +0.10 | +200.00% | 790 | 21 | 0.42 | 0.09 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 61.00 | 0.04 | 0.13 | 0.09 | % | 512 | 0 | 0.42 | 0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 62.00 | 0.01 | 0.10 | 0.09 | % | 1 | 0 | 0.43 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 63.00 | 0.01 | 0.15 | % | 0 | 0 | 0.50 | 0.02 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | -0.10 | -76.93% | 1,500 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 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 | 0.14 | 0.01 | -0.09 | -90.00% | 1 | 35 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.14 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.14 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.14 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.14 | 0.36 | 0.00 | 0.00% | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.14 | 0.46 | 0.00 | 0.00% | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.14 | 0.03 | -0.04 | -57.15% | 14 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 41.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 43.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 40 | 1.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 44.50 | 0.00 | 0.15 | 0.41 | 0.00 | 0.00% | 0 | 29 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 0.01 | 0.08 | 0.01 | -0.03 | -75.00% | 1 | 33 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 45.50 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.16 | 0.01 | -0.15 | -93.75% | 11 | 148 | 0.88 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 46.50 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 80 | 0.84 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 47.00 | 0.01 | 0.19 | 0.04 | -0.03 | -42.86% | 33 | 190 | 0.66 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 47.50 | 0.01 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.60 | -0.03 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 48.00 | 0.01 | 0.20 | 0.07 | -0.08 | -53.34% | 1 | 146 | 0.60 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 48.50 | 0.01 | 0.10 | 0.05 | -0.12 | -70.59% | 1 | 11 | 0.57 | -0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 49.00 | 0.05 | 0.10 | 0.08 | -0.09 | -52.95% | 33 | 57 | 0.53 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 49.50 | 0.03 | 0.11 | 0.14 | -0.07 | -33.34% | 8 | 38 | 0.48 | -0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.09 | 0.10 | 0.10 | -0.20 | -66.67% | 1,214 | 1,029 | 0.49 | -0.07 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 51.00 | 0.10 | 0.16 | 0.13 | -0.33 | -71.74% | 61 | 328 | 0.44 | -0.10 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 52.00 | 0.07 | 0.24 | 0.24 | -0.52 | -68.43% | 341 | 144 | 0.37 | -0.13 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 53.00 | 0.35 | 0.41 | 0.40 | -0.90 | -69.24% | 306 | 192 | 0.42 | -0.19 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 54.00 | 0.60 | 0.84 | 0.63 | -1.17 | -65.00% | 620 | 160 | 0.44 | -0.29 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.97 | 1.10 | 1.05 | -1.32 | -55.70% | 333 | 35 | 0.40 | -0.42 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 56.00 | 1.35 | 1.61 | 1.32 | -1.98 | -60.00% | 60 | 6 | 0.38 | -0.57 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 57.00 | 2.12 | 2.37 | 2.79 | -1.71 | -38.00% | 3 | 9 | 0.43 | -0.69 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 58.00 | 2.64 | 3.05 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.78 | 0.10 | -0.07 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 59.00 | 2.82 | 3.90 | % | 0 | 0 | 0.48 | -0.85 | 0.07 | -0.06 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 4.50 | 4.85 | 5.75 | % | 1 | 0 | 0.53 | -0.91 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 61.00 | 5.25 | 6.05 | % | 0 | 0 | 0.74 | -0.94 | 0.04 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 62.00 | 6.15 | 7.05 | % | 0 | 0 | 0.82 | -0.96 | 0.03 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 63.00 | 7.10 | 8.00 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 9.10 | 10.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |