Options Chain for ETSY INC COM (ETSY) - $49.72 as of 3/25/2026 9:11:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.75 | 20.00 | 18.38 | % | 0.61 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 35.00 | 12.30 | 15.10 | 13.70 | % | 0.39 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 40.00 | 7.65 | 9.55 | 8.60 | % | 0.21 | 0 | 0 | 1.17 | 0.90 | 0.02 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 41.00 | 6.90 | 8.90 | 7.90 | % | 0.19 | 0 | 2 | 1.19 | 0.88 | 0.03 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 42.00 | 6.15 | 8.00 | 7.08 | % | 0.17 | 0 | 0 | 1.12 | 0.85 | 0.03 | -0.06 | 3/25/2026 3:59:58 PM EST | |||
| 43.00 | 5.20 | 7.15 | 6.18 | % | 0.14 | 0 | 0 | 0.63 | 0.81 | 0.04 | -0.06 | 3/25/2026 3:59:58 PM EST | |||
| 44.00 | 4.60 | 6.75 | 5.68 | % | 0.13 | 0 | 0 | 0.77 | 0.77 | 0.05 | -0.07 | 3/25/2026 3:59:58 PM EST | |||
| 45.00 | 4.10 | 4.60 | 4.35 | % | 0.10 | 0 | 0 | 0.60 | 0.73 | 0.05 | -0.07 | 3/25/2026 3:59:58 PM EST | |||
| 46.00 | 3.35 | 3.80 | 3.58 | % | 0.08 | 0 | 0 | 0.56 | 0.67 | 0.06 | -0.07 | 3/25/2026 3:59:58 PM EST | |||
| 47.00 | 2.71 | 3.15 | 2.93 | % | 0.06 | 0 | 0 | 0.56 | 0.61 | 0.06 | -0.08 | 3/25/2026 3:59:58 PM EST | |||
| 48.00 | 2.15 | 2.59 | 2.37 | % | 0.05 | 0 | 1 | 0.55 | 0.54 | 0.07 | -0.08 | 3/25/2026 3:59:58 PM EST | |||
| 48.50 | 1.92 | 2.35 | 2.14 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.51 | 0.07 | -0.08 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 49.00 | 1.67 | 2.18 | 1.93 | 3.35 | +0.55 | +19.65% | 0.04 | 1 | 3 | 0.55 | 0.48 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 49.50 | 1.53 | 1.85 | 1.69 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.55 | 0.44 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 50.00 | 1.35 | 1.65 | 1.50 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | 0.41 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 51.00 | 0.98 | 1.34 | 1.16 | 2.20 | +0.76 | +52.78% | 0.02 | 1 | 11 | 0.54 | 0.34 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 52.00 | 0.78 | 1.07 | 0.93 | % | 0.02 | 0 | 8 | 0.55 | 0.28 | 0.06 | -0.06 | 3/25/2026 3:59:58 PM EST | |||
| 53.00 | 0.59 | 0.91 | 0.75 | % | 0.01 | 0 | 17 | 0.57 | 0.23 | 0.05 | -0.06 | 3/25/2026 3:59:58 PM EST | |||
| 54.00 | 0.34 | 0.69 | 0.52 | % | 0.01 | 0 | 2 | 0.54 | 0.19 | 0.05 | -0.05 | 3/25/2026 3:59:58 PM EST | |||
| 55.00 | 0.29 | 0.64 | 0.47 | 0.45 | -0.38 | -45.79% | 0.01 | 8 | 11 | 0.58 | 0.16 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 56.00 | 0.17 | 0.57 | 0.37 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.58 | 0.13 | 0.03 | -0.04 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 57.00 | 0.15 | 0.56 | 0.36 | 0.38 | -0.20 | -34.49% | 0.01 | 1 | 58 | 0.62 | 0.10 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 58.00 | 0.10 | 0.45 | 0.28 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.08 | 0.02 | -0.03 | 3/23/2026 | 3/25/2026 3:59:58 PM EST |
| 59.00 | 0.07 | 0.40 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 1 | 37 | 0.63 | 0.07 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 60.00 | 0.03 | 0.42 | 0.23 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.64 | 0.05 | 0.02 | -0.02 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 61.00 | 0.02 | 0.60 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | 0.04 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 62.00 | 0.01 | 0.56 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.03 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.02 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.67 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.08 | -0.25 | -75.76% | 0.01 | 1 | 28 | 1.13 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 19 | 1.17 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 67.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.59 | 0.80 | % | 0.02 | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 40.00 | 0.22 | 0.59 | 0.41 | 0.38 | +0.06 | +18.75% | 0.01 | 6 | 37 | 0.75 | -0.10 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 41.00 | 0.19 | 0.66 | 0.43 | 0.39 | -0.15 | -27.78% | 0.01 | 25 | 62 | 0.68 | -0.12 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 42.00 | 0.42 | 0.81 | 0.62 | 0.55 | -0.05 | -8.34% | 0.01 | 4 | 85 | 0.70 | -0.15 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 43.00 | 0.37 | 0.82 | 0.60 | 0.73 | % | 0.01 | 7 | 4 | 0.61 | -0.19 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 3:59:58 PM EST | |
| 44.00 | 0.74 | 1.28 | 1.01 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.68 | -0.23 | 0.05 | -0.07 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 45.00 | 0.91 | 1.26 | 1.09 | 1.15 | 0.00 | 0.00% | 0.02 | 2 | 9 | 0.61 | -0.27 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 46.00 | 1.19 | 1.53 | 1.36 | 0.94 | -0.39 | -29.33% | 0.03 | 20 | 16 | 0.59 | -0.33 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 47.00 | 1.62 | 1.90 | 1.76 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.59 | -0.39 | 0.06 | -0.08 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 48.00 | 2.08 | 2.32 | 2.20 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 363 | 0.58 | -0.46 | 0.07 | -0.08 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 48.50 | 2.25 | 2.58 | 2.42 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.49 | 0.07 | -0.08 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 49.00 | 2.55 | 2.84 | 2.70 | 2.20 | -0.15 | -6.39% | 0.06 | 1 | 24 | 0.57 | -0.52 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 49.50 | 2.77 | 3.15 | 2.96 | % | 0.06 | 0 | 0 | 0.56 | -0.56 | 0.07 | -0.07 | 3/25/2026 3:59:58 PM EST | |||
| 50.00 | 3.10 | 3.45 | 3.28 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 184 | 0.57 | -0.59 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 51.00 | 3.80 | 4.10 | 3.95 | 3.57 | 0.00 | 0.00% | 0.08 | 0 | 277 | 0.57 | -0.66 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 52.00 | 4.50 | 4.95 | 4.73 | 4.57 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.57 | -0.72 | 0.06 | -0.06 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 53.00 | 4.50 | 6.40 | 5.45 | 4.05 | +1.49 | +58.21% | 0.10 | 2 | 34 | 0.83 | -0.77 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:58 PM EST |
| 54.00 | 5.70 | 7.20 | 6.45 | 6.15 | % | 0.12 | 28 | 10 | 0.84 | -0.81 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:58 PM EST | |
| 55.00 | 6.00 | 8.25 | 7.13 | 7.45 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.92 | -0.84 | 0.04 | -0.04 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 56.00 | 6.90 | 9.45 | 8.18 | % | 0.15 | 0 | 151 | 1.04 | -0.87 | 0.03 | -0.04 | 3/25/2026 3:59:58 PM EST | |||
| 57.00 | 7.85 | 10.45 | 9.15 | % | 0.16 | 0 | 0 | 1.10 | -0.90 | 0.03 | -0.03 | 3/25/2026 3:59:58 PM EST | |||
| 58.00 | 9.30 | 11.15 | 10.23 | 8.65 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.07 | -0.92 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 59.00 | 10.30 | 11.95 | 11.13 | 10.03 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.06 | -0.93 | 0.02 | -0.02 | 3/24/2026 | 3/25/2026 3:59:58 PM EST |
| 60.00 | 11.10 | 12.90 | 12.00 | % | 0.20 | 0 | 5 | 1.09 | -0.95 | 0.02 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 61.00 | 12.50 | 13.85 | 13.18 | % | 0.22 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.02 | 3/25/2026 3:59:58 PM EST | |||
| 62.00 | 13.20 | 14.90 | 14.05 | % | 0.23 | 0 | 1 | 1.19 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 63.00 | 13.25 | 16.30 | 14.78 | % | 0.23 | 0 | 1 | 1.38 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 64.00 | 14.25 | 17.45 | 15.85 | % | 0.25 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:58 PM EST | |||
| 65.00 | 15.25 | 17.90 | 16.58 | % | 0.26 | 0 | 1 | 1.33 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 66.00 | 16.25 | 19.15 | 17.70 | % | 0.27 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 67.00 | 17.25 | 19.95 | 18.60 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 68.00 | 18.25 | 21.55 | 19.90 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 70.00 | 20.20 | 23.30 | 21.75 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 75.00 | 25.25 | 28.15 | 26.70 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST | |||
| 80.00 | 30.20 | 33.45 | 31.83 | % | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:58 PM EST |