Options Chain for ETSY INC COM (ETSY) - $52.69 as of 3/12/2026 2:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.50 | 24.25 | 22.38 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:50 PM EST | |||
| 35.00 | 16.30 | 19.05 | 17.68 | % | 0.51 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 40.00 | 11.50 | 14.40 | 12.95 | % | 0.32 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 41.00 | 11.05 | 13.10 | 12.08 | % | 0.29 | 0 | 0 | 0.93 | 0.91 | 0.02 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 42.00 | 10.15 | 12.20 | 11.18 | % | 0.27 | 0 | 0 | 0.89 | 0.89 | 0.02 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 43.00 | 9.30 | 11.30 | 10.30 | % | 0.24 | 0 | 0 | 0.86 | 0.87 | 0.02 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 44.00 | 8.60 | 10.05 | 9.33 | % | 0.21 | 0 | 0 | 0.51 | 0.84 | 0.02 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 45.00 | 6.90 | 10.20 | 8.55 | % | 0.19 | 0 | 0 | 0.89 | 0.82 | 0.03 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 46.00 | 6.85 | 8.65 | 7.75 | % | 0.17 | 0 | 0 | 0.51 | 0.79 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 47.00 | 6.10 | 8.85 | 7.48 | % | 0.16 | 0 | 0 | 0.59 | 0.76 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 48.00 | 4.95 | 6.85 | 5.90 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 49.00 | 4.90 | 6.90 | 5.90 | % | 0.12 | 0 | 0 | 0.55 | 0.69 | 0.04 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 50.00 | 4.75 | 5.20 | 4.98 | % | 0.10 | 0 | 0 | 0.50 | 0.65 | 0.04 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 51.00 | 4.20 | 5.20 | 4.70 | % | 0.09 | 0 | 0 | 0.54 | 0.61 | 0.04 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 52.00 | 3.45 | 4.25 | 3.85 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.49 | 0.57 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 53.00 | 3.00 | 4.40 | 3.70 | % | 0.07 | 0 | 0 | 0.54 | 0.53 | 0.04 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 54.00 | 2.21 | 3.95 | 3.08 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.04 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 55.00 | 2.35 | 3.30 | 2.83 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.44 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 56.00 | 1.82 | 3.20 | 2.51 | % | 0.04 | 0 | 0 | 0.53 | 0.40 | 0.04 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 57.00 | 1.66 | 2.35 | 2.01 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.51 | 0.37 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 58.00 | 1.19 | 2.50 | 1.85 | % | 0.03 | 0 | 0 | 0.52 | 0.33 | 0.04 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 59.00 | 1.16 | 2.30 | 1.73 | % | 0.03 | 0 | 0 | 0.54 | 0.30 | 0.04 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 60.00 | 0.90 | 1.90 | 1.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | 0.26 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 61.00 | 0.44 | 1.65 | 1.05 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.23 | 0.03 | -0.04 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 62.00 | 0.61 | 1.73 | 1.17 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.03 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 63.00 | 0.13 | 1.80 | 0.97 | % | 0.02 | 0 | 0 | 0.51 | 0.18 | 0.03 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 64.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.68 | 0.16 | 0.03 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 65.00 | 0.09 | 1.59 | 0.84 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.02 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 66.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.02 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 67.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.02 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 68.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.02 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.01 | -0.01 | 3/12/2026 3:59:50 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 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.02 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 40.00 | 0.10 | 0.64 | 0.37 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 0.85 | -0.09 | 0.02 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 0.82 | -0.11 | 0.02 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 43.00 | 0.70 | 1.70 | 1.20 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.68 | -0.13 | 0.02 | -0.04 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 44.00 | 0.54 | 1.61 | 1.08 | % | 0.02 | 0 | 0 | 0.60 | -0.16 | 0.02 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 45.00 | 0.38 | 1.93 | 1.16 | % | 0.03 | 0 | 0 | 0.56 | -0.18 | 0.03 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 46.00 | 0.73 | 2.21 | 1.47 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 47.00 | 1.02 | 2.19 | 1.61 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.24 | 0.03 | -0.05 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 48.00 | 1.83 | 2.32 | 2.08 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.58 | -0.28 | 0.03 | -0.05 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 49.00 | 1.66 | 3.20 | 2.43 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.31 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 50.00 | 2.68 | 3.00 | 2.84 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.58 | -0.35 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 51.00 | 2.82 | 3.65 | 3.24 | 3.00 | +0.24 | +8.70% | 0.06 | 2 | 6 | 0.57 | -0.39 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 52.00 | 3.45 | 4.05 | 3.75 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.57 | -0.43 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 53.00 | 3.55 | 4.70 | 4.13 | 3.23 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.55 | -0.47 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 54.00 | 3.90 | 5.30 | 4.60 | 3.49 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.53 | -0.52 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 55.00 | 4.90 | 6.00 | 5.45 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -0.56 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 56.00 | 5.15 | 6.40 | 5.78 | 5.74 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.60 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 57.00 | 6.05 | 7.30 | 6.68 | 5.17 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.55 | -0.63 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 58.00 | 6.30 | 8.05 | 7.18 | % | 0.12 | 0 | 0 | 0.63 | -0.67 | 0.04 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 59.00 | 7.25 | 8.75 | 8.00 | 6.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.70 | 0.04 | -0.04 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 60.00 | 7.25 | 10.55 | 8.90 | 7.27 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.74 | 0.03 | -0.04 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 61.00 | 8.50 | 11.40 | 9.95 | % | 0.16 | 0 | 0 | 0.80 | -0.77 | 0.03 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 62.00 | 9.15 | 12.20 | 10.68 | % | 0.17 | 0 | 0 | 0.81 | -0.79 | 0.03 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 63.00 | 10.25 | 12.60 | 11.43 | % | 0.18 | 0 | 0 | 0.74 | -0.82 | 0.03 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 64.00 | 11.30 | 13.90 | 12.60 | % | 0.20 | 0 | 0 | 0.82 | -0.84 | 0.03 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 65.00 | 12.00 | 14.75 | 13.38 | % | 0.21 | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 66.00 | 12.75 | 15.15 | 13.95 | % | 0.21 | 0 | 0 | 0.74 | -0.88 | 0.02 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 67.00 | 13.85 | 16.55 | 15.20 | % | 0.23 | 0 | 0 | 0.86 | -0.90 | 0.02 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 68.00 | 15.00 | 17.00 | 16.00 | % | 0.24 | 0 | 0 | 0.77 | -0.91 | 0.02 | -0.02 | 3/12/2026 3:59:50 PM EST | |||
| 70.00 | 16.65 | 19.80 | 18.23 | % | 0.26 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.01 | 3/12/2026 3:59:50 PM EST |