Options Chain for ETSY INC COM (ETSY) - $58.48 as of 11/14/2025 3:52:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.10 | 34.10 | 32.10 | % | 1.28 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 30.00 | 25.05 | 29.00 | 27.03 | 28.00 | 0.00 | 0.00% | 0.90 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/14/2025 3:59:47 PM EST |
| 35.00 | 20.05 | 24.10 | 22.08 | 38.30 | 0.00 | 0.00% | 0.63 | 0 | 7 | 3.67 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/14/2025 3:59:47 PM EST |
| 40.00 | 15.45 | 18.45 | 16.95 | 25.75 | 0.00 | 0.00% | 0.42 | 0 | 645 | 2.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:47 PM EST |
| 45.00 | 10.10 | 13.45 | 11.78 | 21.40 | 0.00 | 0.00% | 0.26 | 0 | 933 | 1.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:47 PM EST |
| 50.00 | 6.45 | 8.25 | 7.35 | 7.72 | 0.00 | 0.00% | 0.15 | 0 | 1,098 | 1.23 | 0.95 | 0.02 | -0.04 | 11/6/2025 | 11/14/2025 3:59:47 PM EST |
| 55.00 | 2.62 | 3.05 | 2.84 | 2.67 | -1.48 | -35.67% | 0.05 | 70 | 1,359 | 0.51 | 0.70 | 0.08 | -0.11 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 58.00 | 1.20 | 1.30 | 1.25 | 1.20 | -0.95 | -44.19% | 0.02 | 485 | 912 | 0.52 | 0.43 | 0.10 | -0.12 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 59.00 | 0.84 | 0.97 | 0.91 | 0.88 | -0.84 | -48.84% | 0.02 | 191 | 600 | 0.53 | 0.34 | 0.09 | -0.11 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 60.00 | 0.55 | 0.67 | 0.61 | 0.61 | -0.76 | -55.48% | 0.01 | 85 | 1,210 | 0.52 | 0.26 | 0.08 | -0.10 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 61.00 | 0.38 | 0.48 | 0.43 | 0.51 | -0.59 | -53.64% | 0.01 | 52 | 343 | 0.53 | 0.19 | 0.07 | -0.08 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 62.00 | 0.17 | 0.40 | 0.29 | 0.34 | -0.43 | -55.85% | 0.00 | 25 | 276 | 0.52 | 0.15 | 0.05 | -0.07 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 63.00 | 0.13 | 0.32 | 0.23 | 0.24 | -0.32 | -57.15% | 0.00 | 211 | 532 | 0.55 | 0.11 | 0.04 | -0.06 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 64.00 | 0.08 | 0.26 | 0.17 | 0.19 | -0.17 | -47.23% | 0.00 | 11 | 1,450 | 0.57 | 0.08 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 65.00 | 0.11 | 0.20 | 0.16 | 0.17 | -0.19 | -52.78% | 0.00 | 94 | 2,646 | 0.62 | 0.06 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 66.00 | 0.05 | 0.92 | 0.49 | 0.12 | -0.48 | -80.00% | 0.01 | 8 | 638 | 0.84 | 0.03 | 0.02 | -0.02 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 67.00 | 0.06 | 1.25 | 0.66 | 0.07 | -0.09 | -56.25% | 0.01 | 11 | 112 | 0.98 | 0.02 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 68.00 | 0.03 | 0.86 | 0.45 | 0.25 | +0.10 | +66.67% | 0.01 | 19 | 206 | 0.92 | 0.01 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 69.00 | 0.03 | 1.55 | 0.79 | 0.26 | +0.16 | +160.00% | 0.01 | 15 | 170 | 1.12 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 70.00 | 0.02 | 0.45 | 0.24 | 0.24 | +0.08 | +50.00% | 0.00 | 44 | 3,882 | 0.88 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 71.00 | 0.01 | 0.62 | 0.32 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.96 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 72.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 73.00 | 0.00 | 2.05 | 1.03 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 316 | 2.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 76.00 | 0.00 | 1.89 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.21 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 77.00 | 0.00 | 1.48 | 0.74 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 78.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.92 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 1,129 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:47 PM EST |
| 82.00 | 0.00 | 1.44 | 0.72 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.33 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 442 | 1.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,750 | 1.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,580 | 3.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 40 | 4.64 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 166 | 2.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 30 | 673 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 50.00 | 0.08 | 0.15 | 0.12 | 0.09 | +0.07 | +350.00% | 0.00 | 180 | 1,643 | 0.61 | -0.05 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 55.00 | 0.73 | 0.83 | 0.78 | 0.77 | +0.09 | +13.24% | 0.01 | 246 | 3,196 | 0.52 | -0.30 | 0.08 | -0.11 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 58.00 | 2.10 | 2.18 | 2.14 | 2.15 | +0.56 | +35.22% | 0.04 | 276 | 988 | 0.52 | -0.57 | 0.10 | -0.12 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 59.00 | 2.53 | 2.85 | 2.69 | 2.94 | +0.76 | +34.87% | 0.05 | 33 | 446 | 0.48 | -0.66 | 0.09 | -0.11 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 60.00 | 3.30 | 3.80 | 3.55 | 3.61 | +0.92 | +34.21% | 0.06 | 48 | 2,786 | 0.52 | -0.74 | 0.08 | -0.10 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 61.00 | 3.95 | 4.70 | 4.33 | 4.20 | +0.81 | +23.90% | 0.07 | 50 | 575 | 0.69 | -0.81 | 0.07 | -0.08 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 62.00 | 4.20 | 5.80 | 5.00 | 5.22 | +0.77 | +17.31% | 0.08 | 26 | 517 | 0.86 | -0.85 | 0.05 | -0.07 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 63.00 | 5.30 | 6.50 | 5.90 | 6.15 | +1.55 | +33.70% | 0.09 | 5 | 131 | 0.77 | -0.89 | 0.04 | -0.06 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 64.00 | 6.45 | 7.70 | 7.08 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 239 | 0.94 | -0.92 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 65.00 | 6.75 | 9.30 | 8.03 | 8.20 | +0.87 | +11.87% | 0.12 | 58 | 5,002 | 1.26 | -0.94 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 66.00 | 7.80 | 10.80 | 9.30 | 7.15 | 0.00 | 0.00% | 0.14 | 0 | 185 | 1.54 | -0.97 | 0.02 | -0.02 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 67.00 | 8.75 | 12.00 | 10.38 | 7.75 | 0.00 | 0.00% | 0.15 | 0 | 103 | 1.69 | -0.98 | 0.01 | -0.01 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 68.00 | 9.85 | 12.15 | 11.00 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 340 | 1.43 | -0.99 | 0.01 | -0.01 | 11/12/2025 | 11/14/2025 3:59:47 PM EST |
| 69.00 | 10.05 | 14.00 | 12.03 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.84 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 70.00 | 10.95 | 15.00 | 12.98 | 12.57 | +0.40 | +3.29% | 0.19 | 3 | 2,459 | 1.91 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 71.00 | 12.05 | 16.00 | 14.03 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 76 | 1.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:47 PM EST |
| 72.00 | 13.60 | 15.85 | 14.73 | 11.07 | 0.00 | 0.00% | 0.20 | 0 | 114 | 1.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 73.00 | 14.65 | 17.20 | 15.93 | 10.56 | 0.00 | 0.00% | 0.22 | 0 | 365 | 1.80 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:47 PM EST |
| 74.00 | 14.95 | 19.00 | 16.98 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 45 | 2.18 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:47 PM EST |
| 75.00 | 16.65 | 19.25 | 17.95 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 3,396 | 2.27 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:47 PM EST |
| 76.00 | 17.05 | 21.00 | 19.03 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:47 PM EST |
| 77.00 | 18.05 | 21.95 | 20.00 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:47 PM EST |
| 78.00 | 19.60 | 22.95 | 21.28 | 17.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 79.00 | 20.70 | 23.20 | 21.95 | 8.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:47 PM EST |
| 80.00 | 21.40 | 24.95 | 23.18 | 21.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:47 PM EST |
| 81.00 | 21.95 | 25.95 | 23.95 | 13.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:47 PM EST |
| 82.00 | 22.95 | 26.95 | 24.95 | % | 0.30 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 85.00 | 26.45 | 29.95 | 28.20 | 12.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:47 PM EST |
| 90.00 | 31.55 | 34.95 | 33.25 | 29.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:47 PM EST |
| 95.00 | 35.90 | 39.95 | 37.93 | 23.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:47 PM EST |
| 100.00 | 41.05 | 44.95 | 43.00 | % | 0.43 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 105.00 | 45.95 | 50.05 | 48.00 | % | 0.46 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 110.00 | 50.95 | 55.05 | 53.00 | % | 0.48 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST |