Options Chain for ETSY INC COM (ETSY) - $55.97 as of 12/25/2025 2:35:22 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 | 13.80 | 17.80 | 15.80 | 16.58 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 1:00:03 PM EST |
| 41.00 | 12.80 | 16.80 | 14.80 | 14.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 42.00 | 11.80 | 15.35 | 13.58 | 13.72 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 43.00 | 10.95 | 14.80 | 12.88 | 12.57 | % | 0.30 | 4 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST | |
| 44.00 | 10.10 | 12.95 | 11.53 | 11.69 | % | 0.26 | 4 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST | |
| 45.00 | 9.05 | 12.15 | 10.60 | 10.86 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 46.00 | 8.05 | 11.65 | 9.85 | 9.87 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 47.00 | 7.05 | 10.25 | 8.65 | 7.97 | +1.28 | +19.14% | 0.18 | 1 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 47.50 | 6.55 | 9.80 | 8.18 | 7.57 | % | 0.17 | 1 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST | |
| 48.00 | 6.05 | 9.25 | 7.65 | 6.99 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 48.50 | 5.55 | 8.75 | 7.15 | 6.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 49.00 | 5.05 | 8.25 | 6.65 | 6.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/24/2025 1:00:03 PM EST |
| 49.50 | 4.70 | 7.80 | 6.25 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/24/2025 1:00:03 PM EST |
| 50.00 | 4.20 | 6.00 | 5.10 | 4.66 | 0.00 | 0.00% | 0.10 | 0 | 49 | 1.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 1:00:03 PM EST |
| 51.00 | 3.20 | 6.30 | 4.75 | 4.38 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 1:00:03 PM EST |
| 52.00 | 2.25 | 4.15 | 3.20 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 53.00 | 2.10 | 3.10 | 2.60 | 2.45 | +0.16 | +6.99% | 0.05 | 11 | 783 | 0.70 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 54.00 | 1.48 | 2.10 | 1.79 | 1.34 | -0.09 | -6.30% | 0.03 | 4 | 231 | 0.53 | 0.99 | 0.08 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 55.00 | 0.84 | 1.17 | 1.01 | 0.76 | +0.06 | +8.58% | 0.02 | 25 | 414 | 0.39 | 0.79 | 0.33 | -0.04 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 56.00 | 0.30 | 0.47 | 0.39 | 0.32 | -0.02 | -5.89% | 0.01 | 36 | 327 | 0.30 | 0.42 | 0.37 | -0.08 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 57.00 | 0.10 | 0.19 | 0.15 | 0.19 | +0.06 | +46.16% | 0.00 | 45 | 374 | 0.33 | 0.14 | 0.21 | -0.05 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 58.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 9,498 | 0.36 | 0.03 | 0.06 | -0.01 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 588 | 0.55 | 0.00 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 1:00:03 PM EST |
| 61.00 | 0.00 | 1.12 | 0.56 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 1:00:03 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 315 | 0.69 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 63.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 62 | 1.01 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 64.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.36 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 1:00:03 PM EST |
| 65.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 1:00:03 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/24/2025 1:00:03 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 3.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/24/2025 1:00:03 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/24/2025 1:00:03 PM EST |
| 69.00 | 0.00 | 0.04 | 0.02 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/24/2025 1:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/24/2025 1:00:03 PM EST |
| 71.00 | 0.00 | 0.04 | 0.02 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/24/2025 1:00:03 PM EST |
| 72.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 73.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 74.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/24/2025 1:00:03 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 76.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 78.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 85.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 90.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/24/2025 1:00:03 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/24/2025 1:00:03 PM EST |
| 41.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 1:00:03 PM EST |
| 42.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/24/2025 1:00:03 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/24/2025 1:00:03 PM EST |
| 44.00 | 0.00 | 0.49 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/24/2025 1:00:03 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 1:00:03 PM EST |
| 46.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 1:00:03 PM EST |
| 47.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 1:00:03 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 1:00:03 PM EST |
| 48.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.18 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 1:00:03 PM EST |
| 48.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 1:00:03 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 180 | 1.02 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 49.50 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/24/2025 1:00:03 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.45 | +0.33 | +275.00% | 0.00 | 1 | 74 | 1.11 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 65 | 0.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 16 | 247 | 0.64 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 23 | 207 | 0.44 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 54.00 | 0.03 | 0.09 | 0.06 | 0.08 | -0.19 | -70.37% | 0.00 | 2 | 160 | 0.32 | -0.01 | 0.08 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 55.00 | 0.14 | 0.27 | 0.21 | 0.23 | -0.55 | -70.52% | 0.00 | 9 | 190 | 0.28 | -0.21 | 0.33 | -0.04 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 56.00 | 0.46 | 0.69 | 0.58 | 0.73 | -0.37 | -33.64% | 0.01 | 4 | 310 | 0.24 | -0.58 | 0.37 | -0.08 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 57.00 | 1.12 | 3.35 | 2.24 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 126 | 1.57 | -0.86 | 0.21 | -0.05 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 58.00 | 1.97 | 3.15 | 2.56 | 3.20 | +0.90 | +39.13% | 0.04 | 5 | 23 | 1.05 | -0.97 | 0.06 | -0.01 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 59.00 | 2.52 | 4.65 | 3.59 | 3.89 | +0.66 | +20.44% | 0.06 | 1 | 4 | 1.57 | -1.00 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 1:00:03 PM EST |
| 60.00 | 3.75 | 6.10 | 4.93 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 1:00:03 PM EST |
| 61.00 | 4.95 | 7.25 | 6.10 | 6.76 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/24/2025 1:00:03 PM EST |
| 62.00 | 5.75 | 8.25 | 7.00 | 7.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 1:00:03 PM EST |
| 63.00 | 6.65 | 9.25 | 7.95 | % | 0.13 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 64.00 | 7.75 | 10.20 | 8.98 | 9.66 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 1:00:03 PM EST |
| 65.00 | 8.80 | 11.20 | 10.00 | 10.18 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 1:00:03 PM EST |
| 66.00 | 9.60 | 12.20 | 10.90 | 9.23 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/24/2025 1:00:03 PM EST |
| 67.00 | 10.55 | 13.20 | 11.88 | % | 0.18 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 68.00 | 11.65 | 14.15 | 12.90 | 12.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 1:00:03 PM EST |
| 69.00 | 12.65 | 15.20 | 13.93 | 13.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 1:00:03 PM EST |
| 70.00 | 13.55 | 16.20 | 14.88 | 15.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/24/2025 1:00:03 PM EST |
| 71.00 | 14.55 | 17.20 | 15.88 | % | 0.22 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 72.00 | 14.20 | 18.20 | 16.20 | % | 0.22 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 73.00 | 15.20 | 19.20 | 17.20 | % | 0.24 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 74.00 | 16.15 | 20.20 | 18.18 | % | 0.25 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 75.00 | 17.20 | 21.20 | 19.20 | % | 0.26 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 76.00 | 18.20 | 22.20 | 20.20 | % | 0.27 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 77.00 | 19.20 | 23.20 | 21.20 | % | 0.28 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 78.00 | 20.20 | 24.20 | 22.20 | % | 0.28 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 79.00 | 21.20 | 25.20 | 23.20 | % | 0.29 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 80.00 | 22.20 | 26.20 | 24.20 | % | 0.30 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 85.00 | 27.20 | 31.20 | 29.20 | % | 0.34 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST | |||
| 90.00 | 32.20 | 36.20 | 34.20 | % | 0.38 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:03 PM EST |