Options Chain for ETSY INC COM (ETSY) - $54.33 as of 12/22/2025 1:45:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.20 | 17.85 | 16.53 | 16.58 | % | 0.41 | 1 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST | |
| 41.00 | 13.10 | 16.85 | 14.98 | 15.68 | % | 0.37 | 2 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST | |
| 42.00 | 11.95 | 15.90 | 13.93 | 14.74 | % | 0.33 | 1 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST | |
| 43.00 | 10.95 | 14.90 | 12.93 | % | 0.30 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 44.00 | 11.40 | 13.90 | 12.65 | % | 0.29 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 45.00 | 10.40 | 12.10 | 11.25 | 11.24 | % | 0.25 | 2 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST | |
| 46.00 | 9.40 | 11.20 | 10.30 | 10.31 | +2.72 | +35.84% | 0.22 | 2 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 47.00 | 8.40 | 10.25 | 9.33 | 6.69 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:58 PM EST |
| 47.50 | 7.90 | 9.75 | 8.83 | % | 0.19 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 48.00 | 7.40 | 9.30 | 8.35 | % | 0.17 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 48.50 | 6.90 | 8.95 | 7.93 | % | 0.16 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 49.00 | 6.40 | 8.30 | 7.35 | 6.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/22/2025 3:59:58 PM EST |
| 49.50 | 5.90 | 7.65 | 6.78 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:58 PM EST |
| 50.00 | 5.40 | 7.05 | 6.23 | 4.66 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.55 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:58 PM EST |
| 51.00 | 4.45 | 6.10 | 5.28 | 4.38 | +1.13 | +34.77% | 0.10 | 1 | 3 | 1.40 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 52.00 | 3.45 | 4.75 | 4.10 | 4.35 | +1.69 | +63.54% | 0.08 | 21 | 45 | 1.05 | 0.96 | 0.04 | -0.04 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 53.00 | 2.52 | 4.15 | 3.34 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 783 | 1.09 | 0.91 | 0.07 | -0.07 | 12/18/2025 | 12/22/2025 3:59:58 PM EST |
| 54.00 | 1.85 | 2.43 | 2.14 | 2.52 | +1.15 | +83.95% | 0.04 | 4 | 235 | 0.38 | 0.81 | 0.13 | -0.09 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 55.00 | 1.18 | 1.47 | 1.33 | 1.32 | +0.40 | +43.48% | 0.02 | 62 | 276 | 0.36 | 0.66 | 0.17 | -0.11 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 56.00 | 0.64 | 0.83 | 0.74 | 0.72 | +0.15 | +26.32% | 0.01 | 126 | 251 | 0.35 | 0.48 | 0.19 | -0.11 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 57.00 | 0.30 | 0.46 | 0.38 | 0.44 | +0.18 | +69.24% | 0.01 | 361 | 142 | 0.35 | 0.30 | 0.17 | -0.10 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 58.00 | 0.14 | 0.23 | 0.19 | 0.21 | +0.07 | +50.00% | 0.00 | 154 | 9,485 | 0.37 | 0.17 | 0.12 | -0.07 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 59.00 | 0.07 | 0.12 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 563 | 482 | 0.39 | 0.08 | 0.07 | -0.04 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.08 | +0.02 | +33.34% | 0.00 | 29 | 93 | 0.65 | 0.03 | 0.03 | -0.02 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 101 | 0.77 | 0.01 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 62.00 | 0.01 | 0.08 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.52 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/22/2025 3:59:58 PM EST |
| 63.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 44 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 52 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.07 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.26 | 0.13 | 3.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/22/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.26 | 0.13 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/22/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.26 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.26 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 76.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 78.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 79.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.06 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.61 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:58 PM EST |
| 48.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 168 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 49.50 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 76 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.11 | -64.71% | 0.00 | 1 | 65 | 0.68 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 52.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 120 | 205 | 0.37 | -0.04 | 0.04 | -0.04 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 53.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.30 | -69.77% | 0.00 | 21 | 212 | 0.39 | -0.09 | 0.07 | -0.07 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 54.00 | 0.17 | 0.33 | 0.25 | 0.21 | -0.56 | -72.73% | 0.00 | 25 | 147 | 0.38 | -0.19 | 0.13 | -0.09 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 55.00 | 0.42 | 0.62 | 0.52 | 0.47 | -0.92 | -66.19% | 0.01 | 34 | 146 | 0.38 | -0.34 | 0.17 | -0.11 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 56.00 | 0.81 | 1.04 | 0.93 | 0.90 | -0.87 | -49.16% | 0.02 | 7 | 292 | 0.35 | -0.52 | 0.19 | -0.11 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 57.00 | 1.36 | 1.76 | 1.56 | 1.49 | -1.39 | -48.27% | 0.03 | 3 | 126 | 0.35 | -0.70 | 0.17 | -0.10 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 58.00 | 2.00 | 2.69 | 2.35 | 2.30 | -1.05 | -31.35% | 0.04 | 3 | 24 | 0.56 | -0.83 | 0.12 | -0.07 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 59.00 | 2.83 | 3.60 | 3.22 | 3.23 | -2.54 | -44.03% | 0.05 | 1 | 4 | 0.63 | -0.92 | 0.07 | -0.04 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 60.00 | 3.30 | 4.60 | 3.95 | 3.93 | -1.70 | -30.20% | 0.07 | 15 | 19 | 0.74 | -0.97 | 0.03 | -0.02 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 61.00 | 3.85 | 5.60 | 4.73 | 6.76 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.84 | -0.99 | 0.01 | -0.01 | 12/10/2025 | 12/22/2025 3:59:58 PM EST |
| 62.00 | 5.00 | 6.60 | 5.80 | 7.62 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | -1.00 | 0.01 | 0.00 | 12/18/2025 | 12/22/2025 3:59:58 PM EST |
| 63.00 | 5.85 | 7.60 | 6.73 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 64.00 | 7.00 | 8.60 | 7.80 | 9.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 3:59:58 PM EST |
| 65.00 | 7.90 | 9.85 | 8.88 | 10.18 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:58 PM EST |
| 66.00 | 8.15 | 10.85 | 9.50 | 9.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/22/2025 3:59:58 PM EST |
| 67.00 | 9.85 | 11.80 | 10.83 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 68.00 | 10.80 | 13.90 | 12.35 | 12.25 | -1.84 | -13.06% | 0.18 | 1 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST |
| 69.00 | 11.15 | 15.10 | 13.13 | 13.15 | % | 0.19 | 1 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:58 PM EST | |
| 70.00 | 12.30 | 16.10 | 14.20 | 15.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 3:59:58 PM EST |
| 71.00 | 13.15 | 17.10 | 15.13 | % | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 72.00 | 14.15 | 18.20 | 16.18 | % | 0.22 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 73.00 | 15.15 | 19.20 | 17.18 | % | 0.24 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 74.00 | 16.15 | 20.20 | 18.18 | % | 0.25 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 75.00 | 17.15 | 21.20 | 19.18 | % | 0.26 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 76.00 | 18.15 | 22.20 | 20.18 | % | 0.27 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 77.00 | 19.15 | 23.20 | 21.18 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 78.00 | 20.15 | 24.10 | 22.13 | % | 0.28 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 79.00 | 21.15 | 25.20 | 23.18 | % | 0.29 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 80.00 | 22.15 | 26.20 | 24.18 | % | 0.30 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 85.00 | 27.15 | 31.20 | 29.18 | % | 0.34 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST | |||
| 90.00 | 32.15 | 36.20 | 34.18 | % | 0.38 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:58 PM EST |