Options Chain for ETSY INC COM (ETSY) - $51.36 as of 7/1/2025 9:02:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.95 | 23.25 | 20.47 | % | 1 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST | |
| 35.00 | 16.10 | 17.85 | 15.67 | % | 1 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST | |
| 36.00 | 14.30 | 17.05 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 37.00 | 13.20 | 15.65 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 38.00 | 13.05 | 14.40 | 12.38 | 0.00 | 0.00% | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 39.00 | 11.90 | 13.65 | 11.58 | 0.00 | 0.00% | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 40.00 | 10.00 | 13.35 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 41.00 | 9.85 | 12.40 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 42.00 | 8.05 | 10.65 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 43.00 | 7.90 | 10.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 44.00 | 7.15 | 9.15 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 45.00 | 6.05 | 7.85 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 46.00 | 4.90 | 6.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 47.00 | 3.10 | 5.65 | % | 0 | 0 | 2.27 | 0.99 | 0.01 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 47.50 | 3.70 | 5.65 | 2.99 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.98 | 0.02 | -0.02 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 48.00 | 2.96 | 4.65 | 2.35 | -0.25 | -9.62% | 1 | 2 | 1.73 | 0.96 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 48.50 | 2.62 | 3.75 | 2.13 | 0.00 | 0.00% | 0 | 15 | 1.37 | 0.93 | 0.06 | -0.05 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 49.00 | 2.34 | 2.98 | 2.20 | +0.89 | +67.94% | 1 | 47 | 0.69 | 0.90 | 0.09 | -0.09 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 49.50 | 1.90 | 2.10 | 3.00 | +1.82 | +154.24% | 10 | 88 | 0.47 | 0.84 | 0.12 | -0.12 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 50.00 | 1.39 | 1.70 | 1.57 | +0.72 | +84.71% | 433 | 699 | 0.43 | 0.77 | 0.15 | -0.14 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 51.00 | 0.75 | 0.96 | 0.90 | +0.48 | +114.29% | 189 | 493 | 0.42 | 0.58 | 0.21 | -0.18 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 52.00 | 0.43 | 0.51 | 0.48 | +0.31 | +182.36% | 573 | 412 | 0.48 | 0.37 | 0.21 | -0.18 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 53.00 | 0.18 | 0.29 | 0.25 | +0.17 | +212.50% | 1,836 | 188 | 0.52 | 0.20 | 0.16 | -0.14 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 54.00 | 0.08 | 0.12 | 0.10 | +0.06 | +150.00% | 105 | 724 | 0.53 | 0.10 | 0.10 | -0.10 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 55.00 | 0.04 | 0.07 | 0.05 | +0.03 | +150.00% | 169 | 147 | 0.58 | 0.05 | 0.06 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 200 | 303 | 0.64 | 0.03 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 197 | 183 | 0.63 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 183 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.07 | 0.03 | -0.04 | -57.15% | 1 | 118 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 0.06 | 0.32 | 0.00 | 0.00% | 0 | 152 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 27 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 56 | 1.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 0.62 | 0.27 | 0.00 | 0.00% | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:49 PM EST |
| 68.00 | 0.00 | 0.46 | 0.76 | 0.00 | 0.00% | 0 | 49 | 1.84 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 69.00 | 0.00 | 0.06 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.41 | 0.16 | 0.00 | 0.00% | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 0.62 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:49 PM EST |
| 72.00 | 0.00 | 0.66 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 73.00 | 0.00 | 0.66 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 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 | 0.05 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.41 | 0.00 | 0.00% | 0 | 34 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.06 | 0.67 | 0.00 | 0.00% | 0 | 34 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,068 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 47.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 1 | 53 | 0.75 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 47.50 | 0.01 | 0.08 | 0.05 | -0.04 | -44.45% | 112 | 199 | 0.64 | -0.02 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 48.00 | 0.02 | 0.03 | 0.02 | -0.12 | -85.72% | 3,914 | 5,578 | 0.50 | -0.04 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 48.50 | 0.04 | 0.07 | 0.20 | 0.00 | 0.00% | 0 | 1,143 | 0.51 | -0.07 | 0.06 | -0.05 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 49.00 | 0.08 | 0.10 | 0.11 | -0.25 | -69.45% | 48 | 601 | 0.50 | -0.10 | 0.09 | -0.09 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 49.50 | 0.12 | 0.16 | 0.08 | -0.44 | -84.62% | 28 | 647 | 0.48 | -0.16 | 0.12 | -0.12 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 50.00 | 0.21 | 0.26 | 0.22 | -0.50 | -69.45% | 394 | 1,111 | 0.48 | -0.23 | 0.15 | -0.14 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 51.00 | 0.52 | 0.58 | 0.55 | -0.70 | -56.00% | 4,589 | 1,118 | 0.48 | -0.42 | 0.21 | -0.18 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 52.00 | 1.06 | 1.20 | 1.01 | -0.95 | -48.47% | 1,933 | 2,664 | 0.52 | -0.63 | 0.21 | -0.18 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 53.00 | 1.69 | 2.24 | 1.24 | -1.69 | -57.68% | 1 | 601 | 0.80 | -0.80 | 0.16 | -0.14 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 54.00 | 2.61 | 2.81 | 2.18 | -1.66 | -43.23% | 1 | 214 | 0.61 | -0.90 | 0.10 | -0.10 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 55.00 | 3.60 | 3.80 | 4.30 | -0.52 | -10.79% | 7 | 105 | 0.75 | -0.95 | 0.06 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 56.00 | 4.55 | 5.75 | 3.70 | -1.45 | -28.16% | 6 | 160 | 0.81 | -0.97 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 57.00 | 5.10 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 4 | 1.67 | -0.99 | 0.01 | -0.01 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 58.00 | 6.05 | 7.45 | 4.02 | 0.00 | 0.00% | 0 | 24 | 2.01 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 59.00 | 7.10 | 8.95 | 8.20 | 0.00 | 0.00% | 0 | 12 | 2.58 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 60.00 | 8.00 | 9.95 | 9.00 | 0.00 | 0.00% | 0 | 9 | 2.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 61.00 | 8.90 | 10.95 | 8.21 | 0.00 | 0.00% | 0 | 4 | 2.98 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 62.00 | 10.40 | 11.75 | 11.90 | 0.00 | 0.00% | 0 | 22 | 2.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 63.00 | 11.15 | 13.00 | 12.11 | 0.00 | 0.00% | 0 | 60 | 3.20 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 64.00 | 11.85 | 13.95 | 7.45 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 12.90 | 14.85 | 12.90 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 66.00 | 14.20 | 14.85 | 5.26 | 0.00 | 0.00% | 0 | 9 | 2.30 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 67.00 | 14.30 | 17.05 | 5.95 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:49 PM EST |
| 68.00 | 15.60 | 18.25 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 69.00 | 16.25 | 18.75 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 70.00 | 17.25 | 20.25 | 12.35 | 0.00 | 0.00% | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:49 PM EST |
| 71.00 | 18.25 | 21.25 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 72.00 | 19.80 | 22.10 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 73.00 | 20.95 | 23.35 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 75.00 | 22.40 | 25.00 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 80.00 | 26.65 | 30.65 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 85.00 | 31.65 | 35.65 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 90.00 | 36.60 | 40.50 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST |