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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 12.45 | 16.30 | 14.38 | % | 0.36 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 41.00 | 11.70 | 15.30 | 13.50 | % | 0.33 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 42.00 | 10.70 | 14.30 | 12.50 | % | 0.30 | 0 | 0 | 1.61 | 0.99 | 0.01 | -0.02 | 11/26/2025 1:58:53 PM EST | |||
| 43.00 | 9.50 | 13.35 | 11.43 | % | 0.27 | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.02 | 11/26/2025 1:58:53 PM EST | |||
| 44.00 | 8.50 | 12.35 | 10.43 | % | 0.24 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.02 | 11/26/2025 1:58:53 PM EST | |||
| 45.00 | 7.55 | 11.40 | 9.48 | % | 0.21 | 0 | 0 | 1.37 | 0.94 | 0.02 | -0.03 | 11/26/2025 1:58:53 PM EST | |||
| 46.00 | 6.65 | 10.45 | 8.55 | % | 0.19 | 0 | 0 | 1.29 | 0.92 | 0.02 | -0.04 | 11/26/2025 1:58:53 PM EST | |||
| 47.00 | 5.65 | 9.55 | 7.60 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.21 | 0.89 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 48.00 | 5.25 | 8.65 | 6.95 | % | 0.14 | 0 | 0 | 1.16 | 0.86 | 0.04 | -0.05 | 11/26/2025 1:58:53 PM EST | |||
| 49.00 | 4.05 | 7.85 | 5.95 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.11 | 0.82 | 0.04 | -0.06 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 50.00 | 3.25 | 5.40 | 4.33 | 5.55 | % | 0.09 | 9 | 0 | 1.06 | 0.77 | 0.05 | -0.07 | 11/26/2025 | 11/26/2025 1:58:53 PM EST | |
| 51.00 | 4.20 | 4.65 | 4.43 | 4.58 | 0.00 | 0.00% | 0.09 | 0 | 344 | 0.54 | 0.72 | 0.06 | -0.07 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 52.00 | 3.50 | 4.00 | 3.75 | 3.77 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.53 | 0.66 | 0.06 | -0.08 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 53.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.20 | -6.07% | 0.06 | 313 | 197 | 0.52 | 0.59 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 54.00 | 2.49 | 2.74 | 2.62 | 2.63 | +0.15 | +6.05% | 0.05 | 114 | 460 | 0.52 | 0.53 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 55.00 | 2.00 | 2.25 | 2.13 | 2.13 | +0.01 | +0.48% | 0.04 | 352 | 130 | 0.52 | 0.46 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 56.00 | 1.59 | 1.85 | 1.72 | 1.69 | -0.11 | -6.12% | 0.03 | 53 | 36 | 0.52 | 0.39 | 0.07 | -0.07 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 57.00 | 1.23 | 1.51 | 1.37 | 1.40 | +0.59 | +72.84% | 0.02 | 78 | 34 | 0.52 | 0.33 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 58.00 | 0.93 | 1.18 | 1.06 | 1.12 | +0.07 | +6.67% | 0.02 | 144 | 92 | 0.52 | 0.28 | 0.06 | -0.06 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 59.00 | 0.70 | 0.97 | 0.84 | 0.92 | +0.42 | +84.00% | 0.01 | 54 | 50 | 0.52 | 0.23 | 0.05 | -0.06 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 60.00 | 0.53 | 0.75 | 0.64 | 0.61 | -0.15 | -19.74% | 0.01 | 47 | 126 | 0.50 | 0.19 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 61.00 | 0.19 | 0.64 | 0.42 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.53 | 0.15 | 0.04 | -0.05 | 11/21/2025 | 11/26/2025 1:58:53 PM EST |
| 62.00 | 0.24 | 0.94 | 0.59 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.61 | 0.12 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 63.00 | 0.01 | 0.82 | 0.42 | 0.33 | +0.05 | +17.86% | 0.01 | 1 | 41 | 0.59 | 0.10 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 64.00 | 0.08 | 0.66 | 0.37 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.60 | 0.08 | 0.02 | -0.03 | 11/19/2025 | 11/26/2025 1:58:53 PM EST |
| 65.00 | 0.01 | 0.46 | 0.24 | 0.18 | -0.27 | -60.00% | 0.00 | 7 | 63 | 0.59 | 0.07 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 66.00 | 0.01 | 0.45 | 0.23 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | 0.05 | 0.02 | -0.02 | 11/14/2025 | 11/26/2025 1:58:53 PM EST |
| 67.00 | 0.00 | 2.17 | 1.09 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.35 | 0.03 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 1:58:53 PM EST |
| 68.00 | 0.00 | 2.17 | 1.09 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.40 | 0.02 | 0.01 | -0.01 | 11/13/2025 | 11/26/2025 1:58:53 PM EST |
| 69.00 | 0.00 | 2.19 | 1.10 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.45 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.07 | -33.34% | 0.00 | 100 | 42 | 0.70 | 0.01 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 71.00 | 0.00 | 2.17 | 1.09 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 1:58:53 PM EST |
| 72.00 | 0.00 | 2.16 | 1.08 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:53 PM EST |
| 73.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 74.00 | 0.00 | 2.16 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.47 | 0.24 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:53 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:53 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:58:53 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 80.00 | 0.00 | 0.97 | 0.49 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:58:53 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 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.81 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 1:58:53 PM EST |
| 41.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.72 | -0.01 | 0.00 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | -0.01 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 43.00 | 0.00 | 2.16 | 1.08 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.53 | -0.02 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.45 | -0.03 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 45.00 | 0.01 | 0.53 | 0.27 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.57 | -0.06 | 0.02 | -0.03 | 11/21/2025 | 11/26/2025 1:58:53 PM EST |
| 46.00 | 0.03 | 0.62 | 0.33 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.02 | -0.04 | 11/26/2025 1:58:53 PM EST | |||
| 47.00 | 0.11 | 0.74 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.57 | -0.11 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 48.00 | 0.30 | 0.94 | 0.62 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.61 | -0.14 | 0.04 | -0.05 | 11/21/2025 | 11/26/2025 1:58:53 PM EST |
| 49.00 | 0.47 | 0.67 | 0.57 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.55 | -0.18 | 0.04 | -0.06 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 50.00 | 0.66 | 0.87 | 0.77 | 0.73 | -0.08 | -9.88% | 0.02 | 1 | 180 | 0.54 | -0.23 | 0.05 | -0.07 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 51.00 | 0.91 | 1.15 | 1.03 | 1.12 | +0.02 | +1.82% | 0.02 | 48 | 200 | 0.54 | -0.28 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 52.00 | 1.22 | 1.49 | 1.36 | 1.42 | -0.83 | -36.89% | 0.03 | 38 | 57 | 0.53 | -0.34 | 0.06 | -0.08 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 53.00 | 1.60 | 1.85 | 1.73 | 1.81 | -0.14 | -7.18% | 0.03 | 59 | 294 | 0.53 | -0.41 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 54.00 | 2.07 | 2.32 | 2.20 | 2.21 | -0.04 | -1.78% | 0.04 | 7 | 117 | 0.53 | -0.47 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 55.00 | 2.58 | 2.84 | 2.71 | 2.68 | -0.09 | -3.25% | 0.05 | 3 | 71 | 0.53 | -0.54 | 0.07 | -0.08 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 56.00 | 3.15 | 3.45 | 3.30 | 3.30 | 0.00 | 0.00% | 0.06 | 531 | 17 | 0.53 | -0.61 | 0.07 | -0.07 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 57.00 | 3.65 | 4.20 | 3.93 | 3.95 | 0.00 | 0.00% | 0.07 | 356 | 29 | 0.52 | -0.67 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 58.00 | 4.45 | 4.90 | 4.68 | 5.91 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.52 | -0.72 | 0.06 | -0.06 | 11/25/2025 | 11/26/2025 1:58:53 PM EST |
| 59.00 | 4.50 | 5.65 | 5.08 | 7.16 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.61 | -0.77 | 0.05 | -0.06 | 11/24/2025 | 11/26/2025 1:58:53 PM EST |
| 60.00 | 4.40 | 8.00 | 6.20 | 6.20 | -1.90 | -23.46% | 0.10 | 184 | 24 | 0.65 | -0.81 | 0.05 | -0.05 | 11/26/2025 | 11/26/2025 1:58:53 PM EST |
| 61.00 | 5.60 | 8.80 | 7.20 | 7.43 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.93 | -0.85 | 0.04 | -0.05 | 11/18/2025 | 11/26/2025 1:58:53 PM EST |
| 62.00 | 6.45 | 10.05 | 8.25 | 9.47 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.88 | -0.88 | 0.03 | -0.04 | 11/21/2025 | 11/26/2025 1:58:53 PM EST |
| 63.00 | 7.00 | 10.95 | 8.98 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.98 | -0.90 | 0.03 | -0.03 | 11/20/2025 | 11/26/2025 1:58:53 PM EST |
| 64.00 | 7.95 | 11.85 | 9.90 | 10.37 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.02 | -0.92 | 0.02 | -0.03 | 11/18/2025 | 11/26/2025 1:58:53 PM EST |
| 65.00 | 8.90 | 12.80 | 10.85 | 12.34 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.06 | -0.93 | 0.02 | -0.03 | 11/19/2025 | 11/26/2025 1:58:53 PM EST |
| 66.00 | 9.85 | 13.80 | 11.83 | 12.64 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.02 | 11/19/2025 | 11/26/2025 1:58:53 PM EST |
| 67.00 | 10.85 | 14.70 | 12.78 | % | 0.19 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 68.00 | 11.85 | 15.85 | 13.85 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 1:58:53 PM EST |
| 69.00 | 12.80 | 16.75 | 14.78 | % | 0.21 | 0 | 0 | 1.24 | -0.99 | 0.01 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 70.00 | 13.85 | 17.85 | 15.85 | % | 0.23 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 11/26/2025 1:58:53 PM EST | |||
| 71.00 | 14.80 | 18.70 | 16.75 | % | 0.24 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 72.00 | 15.80 | 19.70 | 17.75 | 11.88 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 1:58:53 PM EST |
| 73.00 | 16.80 | 20.75 | 18.78 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 74.00 | 17.75 | 21.75 | 19.75 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:58:53 PM EST |
| 75.00 | 18.75 | 22.75 | 20.75 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 76.00 | 19.75 | 23.75 | 21.75 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 77.00 | 21.15 | 24.70 | 22.93 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 78.00 | 21.80 | 25.70 | 23.75 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 79.00 | 22.80 | 26.70 | 24.75 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 80.00 | 23.70 | 27.75 | 25.73 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 85.00 | 28.95 | 32.75 | 30.85 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 90.00 | 34.15 | 37.75 | 35.95 | % | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST | |||
| 95.00 | 39.15 | 42.70 | 40.93 | % | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:53 PM EST |