Options Chain for ETSY INC COM (ETSY) - $53.98 as of 11/26/2025 3:02:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.00 | 33.95 | 31.98 | 39.22 | 0.00 | 0.00% | 1.42 | 0 | 25 | 2.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 27.40 | 31.45 | 29.43 | 32.85 | 0.00 | 0.00% | 1.18 | 0 | 15 | 2.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 22.45 | 25.65 | 24.05 | 23.56 | 0.00 | 0.00% | 0.80 | 0 | 98 | 1.36 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 17.90 | 21.55 | 19.73 | 30.52 | 0.00 | 0.00% | 0.56 | 0 | 549 | 1.31 | 0.97 | 0.01 | -0.01 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 12.95 | 16.80 | 14.88 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 1,379 | 1.06 | 0.92 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 8.85 | 12.40 | 10.63 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 4,210 | 0.89 | 0.85 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 6.35 | 7.05 | 6.70 | 6.75 | 0.00 | 0.00% | 0.13 | 0 | 1,300 | 0.52 | 0.71 | 0.03 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 3.85 | 4.00 | 3.93 | 4.03 | +0.03 | +0.75% | 0.07 | 47 | 1,929 | 0.51 | 0.52 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 2.11 | 2.21 | 2.16 | 2.22 | +0.05 | +2.31% | 0.04 | 65 | 5,244 | 0.51 | 0.34 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 1.07 | 1.19 | 1.13 | 1.19 | -0.01 | -0.84% | 0.02 | 55 | 4,874 | 0.52 | 0.20 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.43 | 0.70 | 0.57 | 0.60 | -0.01 | -1.64% | 0.01 | 6 | 6,956 | 0.52 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.03 | -8.11% | 0.00 | 11 | 3,735 | 0.54 | 0.07 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 0.70 | 0.40 | 0.19 | -0.08 | -29.63% | 0.01 | 1 | 5,194 | 0.63 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.08 | 0.62 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 5,885 | 0.68 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.01 | 0.46 | 0.24 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 3,027 | 0.65 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.54 | 0.27 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,301 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.63 | 0.82 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 928 | 1.33 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.07 | 0.54 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.37 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,792 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 1.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.23 | -92.00% | 0.00 | 2 | 163 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.01 | 0.30 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,251 | 0.79 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.07 | 0.58 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,947 | 0.73 | -0.03 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.11 | 0.60 | 0.36 | 0.35 | +0.07 | +25.00% | 0.01 | 65 | 5,815 | 0.57 | -0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.67 | 1.17 | 0.92 | 0.91 | +0.01 | +1.12% | 0.02 | 25 | 3,058 | 0.54 | -0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 2.06 | 2.23 | 2.15 | 2.14 | 0.00 | 0.00% | 0.04 | 57 | 9,684 | 0.52 | -0.29 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 4.30 | 4.50 | 4.40 | 4.45 | -0.08 | -1.77% | 0.08 | 65 | 4,222 | 0.51 | -0.48 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 6.70 | 7.90 | 7.30 | 7.10 | -0.75 | -9.56% | 0.12 | 4 | 4,349 | 0.47 | -0.66 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 10.75 | 13.00 | 11.88 | 10.85 | -0.45 | -3.99% | 0.18 | 1 | 4,679 | 0.74 | -0.80 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 14.25 | 18.10 | 16.18 | 15.45 | -0.20 | -1.28% | 0.23 | 2 | 1,676 | 0.90 | -0.88 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 19.70 | 22.80 | 21.25 | 22.20 | 0.00 | 0.00% | 0.28 | 0 | 451 | 0.98 | -0.93 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 23.75 | 27.75 | 25.75 | 24.25 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.08 | -0.96 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 28.75 | 32.80 | 30.78 | 30.85 | +9.75 | +46.21% | 0.36 | 2,070 | 92 | 1.19 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 33.75 | 37.70 | 35.73 | 35.85 | +0.09 | +0.26% | 0.40 | 4,148 | 2,001 | 1.27 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 38.75 | 42.70 | 40.73 | 40.76 | 0.00 | 0.00% | 0.43 | 2,070 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 43.75 | 47.70 | 45.73 | 29.01 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 48.75 | 52.80 | 50.78 | 48.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 53.75 | 57.80 | 55.78 | 54.37 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 58.75 | 62.80 | 60.78 | % | 0.53 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 120.00 | 63.75 | 67.00 | 65.38 | 64.97 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 68.75 | 72.80 | 70.78 | 56.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 73.75 | 77.80 | 75.78 | % | 0.58 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |