Options Chain for ETSY INC COM (ETSY) - $62.66 as of 8/22/2025 8:04:29 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 | 27.20 | 29.75 | 28.48 | % | 0.81 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 40.00 | 22.20 | 24.05 | 23.13 | 20.80 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:07 PM EST |
| 42.00 | 20.20 | 22.80 | 21.50 | % | 0.51 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 43.00 | 19.20 | 21.75 | 20.48 | % | 0.48 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 44.00 | 18.35 | 20.85 | 19.60 | 24.85 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 45.00 | 17.55 | 19.80 | 18.68 | 23.85 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 46.00 | 16.25 | 18.85 | 17.55 | % | 0.38 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 47.00 | 15.40 | 17.85 | 16.63 | 18.20 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:07 PM EST |
| 48.00 | 14.35 | 16.85 | 15.60 | 19.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:07 PM EST |
| 49.00 | 13.30 | 15.05 | 14.18 | 17.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:07 PM EST |
| 50.00 | 12.50 | 14.85 | 13.68 | 13.12 | +0.25 | +1.95% | 0.27 | 1 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 51.00 | 11.45 | 13.85 | 12.65 | % | 0.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 52.00 | 10.35 | 12.85 | 11.60 | 10.61 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.90 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 53.00 | 9.60 | 10.85 | 10.23 | 10.14 | +3.24 | +46.96% | 0.19 | 12 | 1 | 1.30 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 54.00 | 8.65 | 10.85 | 9.75 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.65 | 0.96 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 55.00 | 7.50 | 9.05 | 8.28 | 8.60 | -0.56 | -6.12% | 0.15 | 1 | 53 | 1.34 | 0.94 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 56.00 | 6.50 | 8.20 | 7.35 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.15 | 0.92 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 57.00 | 5.70 | 7.10 | 6.40 | 8.28 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.01 | 0.89 | 0.04 | -0.08 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 58.00 | 4.80 | 5.05 | 4.93 | 5.00 | +0.70 | +16.28% | 0.08 | 18 | 55 | 0.91 | 0.87 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 59.00 | 4.00 | 4.20 | 4.10 | 3.95 | -2.32 | -37.01% | 0.07 | 27 | 107 | 0.39 | 0.83 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 60.00 | 3.15 | 3.35 | 3.25 | 3.45 | +0.64 | +22.78% | 0.05 | 335 | 104 | 0.42 | 0.78 | 0.07 | -0.10 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 61.00 | 2.45 | 2.57 | 2.51 | 2.69 | +0.04 | +1.51% | 0.04 | 83 | 55 | 0.41 | 0.70 | 0.09 | -0.11 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 62.00 | 1.82 | 1.99 | 1.91 | 1.75 | -0.44 | -20.10% | 0.03 | 23 | 63 | 0.42 | 0.60 | 0.11 | -0.11 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 63.00 | 1.34 | 1.45 | 1.40 | 1.72 | +0.06 | +3.62% | 0.02 | 381 | 204 | 0.43 | 0.49 | 0.11 | -0.12 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 64.00 | 0.96 | 1.03 | 1.00 | 1.09 | -0.08 | -6.84% | 0.02 | 32 | 473 | 0.43 | 0.39 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 65.00 | 0.67 | 0.72 | 0.70 | 0.70 | +0.04 | +6.07% | 0.01 | 36 | 523 | 0.44 | 0.31 | 0.09 | -0.11 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 66.00 | 0.44 | 0.51 | 0.48 | 0.46 | -0.13 | -22.04% | 0.01 | 204 | 220 | 0.45 | 0.25 | 0.07 | -0.11 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 67.00 | 0.31 | 0.37 | 0.34 | 0.36 | -0.17 | -32.08% | 0.01 | 73 | 197 | 0.46 | 0.20 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 68.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.09 | -29.04% | 0.00 | 5 | 640 | 0.47 | 0.16 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 69.00 | 0.14 | 0.21 | 0.18 | 0.16 | -0.05 | -23.81% | 0.00 | 35 | 206 | 0.49 | 0.12 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 70.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 0.00 | 343 | 1,102 | 0.51 | 0.09 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 71.00 | 0.09 | 0.46 | 0.28 | 0.17 | +0.05 | +41.67% | 0.00 | 5 | 47 | 0.65 | 0.06 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 72.00 | 0.01 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 103 | 114 | 0.62 | 0.05 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 73.00 | 0.01 | 0.38 | 0.20 | 0.09 | -0.11 | -55.00% | 0.00 | 5 | 251 | 0.64 | 0.04 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 74.00 | 0.01 | 0.44 | 0.23 | 0.09 | -0.40 | -81.64% | 0.00 | 8 | 125 | 0.71 | 0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 75.00 | 0.01 | 0.41 | 0.21 | 0.08 | -0.07 | -46.67% | 0.00 | 157 | 534 | 0.75 | 0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 76.00 | 0.01 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.77 | 0.01 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 77.00 | 0.00 | 1.31 | 0.66 | 0.03 | -0.08 | -72.73% | 0.01 | 1 | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.08 | -0.05 | -38.47% | 0.00 | 7 | 402 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 79.00 | 0.00 | 1.30 | 0.65 | 0.03 | -0.08 | -72.73% | 0.01 | 1 | 200 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.37 | 0.19 | 0.19 | +0.15 | +375.00% | 0.00 | 8 | 943 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 81.00 | 0.00 | 1.29 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 82.00 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 83.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 84.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 42.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 43.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 44.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.28 | 0.64 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 1.29 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 47.00 | 0.00 | 1.29 | 0.65 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 48.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 49.00 | 0.04 | 0.20 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 51.00 | 0.00 | 1.31 | 0.66 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:07 PM EST |
| 52.00 | 0.01 | 1.21 | 0.61 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 378 | 1.05 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 53.00 | 0.01 | 0.36 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.24 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 54.00 | 0.02 | 0.35 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | -0.04 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 55.00 | 0.03 | 0.19 | 0.11 | 0.07 | -0.13 | -65.00% | 0.00 | 13 | 157 | 0.57 | -0.06 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 56.00 | 0.06 | 0.25 | 0.16 | 0.12 | -0.14 | -53.85% | 0.00 | 4 | 47 | 0.54 | -0.08 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 57.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.23 | -63.89% | 0.00 | 6 | 62 | 0.49 | -0.11 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 58.00 | 0.19 | 0.25 | 0.22 | 0.25 | -0.15 | -37.50% | 0.00 | 2 | 176 | 0.47 | -0.13 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 59.00 | 0.31 | 0.38 | 0.35 | 0.30 | -0.26 | -46.43% | 0.01 | 31 | 6,121 | 0.46 | -0.17 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 60.00 | 0.49 | 0.56 | 0.53 | 0.58 | -0.32 | -35.56% | 0.01 | 65 | 390 | 0.45 | -0.22 | 0.07 | -0.10 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 61.00 | 0.77 | 0.85 | 0.81 | 0.75 | -0.31 | -29.25% | 0.01 | 21 | 1,236 | 0.45 | -0.30 | 0.09 | -0.11 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 62.00 | 1.12 | 1.25 | 1.19 | 1.10 | -0.41 | -27.16% | 0.02 | 341 | 6,466 | 0.45 | -0.40 | 0.11 | -0.11 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 63.00 | 1.63 | 1.73 | 1.68 | 1.70 | -0.30 | -15.00% | 0.03 | 1,166 | 2,282 | 0.45 | -0.51 | 0.11 | -0.12 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 64.00 | 2.22 | 2.34 | 2.28 | 2.12 | -0.63 | -22.91% | 0.04 | 5 | 217 | 0.46 | -0.61 | 0.10 | -0.12 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 65.00 | 2.88 | 3.05 | 2.97 | 3.19 | -0.26 | -7.54% | 0.05 | 165 | 414 | 0.46 | -0.69 | 0.09 | -0.11 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 66.00 | 3.70 | 3.85 | 3.78 | 3.95 | +1.41 | +55.52% | 0.06 | 149 | 72 | 0.48 | -0.75 | 0.07 | -0.11 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 67.00 | 4.50 | 4.75 | 4.63 | 4.45 | -0.95 | -17.60% | 0.07 | 123 | 104 | 0.49 | -0.80 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 68.00 | 5.40 | 5.65 | 5.53 | 6.32 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.49 | -0.84 | 0.05 | -0.09 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 69.00 | 6.10 | 7.60 | 6.85 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 79 | 1.05 | -0.88 | 0.04 | -0.07 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 70.00 | 7.05 | 7.60 | 7.33 | 8.47 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.68 | -0.91 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 71.00 | 8.00 | 10.25 | 9.13 | 6.85 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.43 | -0.94 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 72.00 | 8.90 | 11.20 | 10.05 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.49 | -0.95 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 73.00 | 9.80 | 12.20 | 11.00 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.56 | -0.96 | 0.02 | -0.03 | 8/12/2025 | 8/22/2025 4:00:07 PM EST |
| 74.00 | 10.90 | 13.15 | 12.03 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.61 | -0.97 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 75.00 | 10.70 | 14.10 | 12.40 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.67 | -0.98 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 76.00 | 12.85 | 15.15 | 14.00 | 11.32 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.75 | -0.99 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 77.00 | 13.85 | 16.15 | 15.00 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 78.00 | 14.90 | 17.15 | 16.03 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 79.00 | 15.85 | 18.15 | 17.00 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 80.00 | 16.90 | 18.50 | 17.70 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:07 PM EST |
| 81.00 | 17.90 | 20.15 | 19.03 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 82.00 | 19.00 | 21.15 | 20.08 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.12 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 83.00 | 19.80 | 22.15 | 20.98 | % | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 84.00 | 20.95 | 23.15 | 22.05 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 85.00 | 21.80 | 24.15 | 22.98 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST |