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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 11.15 | 14.25 | 12.70 | % | 0.31 | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 42.00 | 10.35 | 13.45 | 11.90 | % | 0.28 | 0 | 0 | 0.74 | 0.85 | 0.02 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 43.00 | 9.55 | 12.65 | 11.10 | % | 0.26 | 0 | 0 | 0.74 | 0.83 | 0.02 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 44.00 | 8.75 | 11.90 | 10.33 | % | 0.23 | 0 | 0 | 0.67 | 0.81 | 0.02 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 45.00 | 7.80 | 11.15 | 9.48 | % | 0.21 | 0 | 0 | 0.64 | 0.79 | 0.02 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 46.00 | 6.95 | 10.45 | 8.70 | % | 0.19 | 0 | 0 | 0.62 | 0.76 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 47.00 | 6.25 | 9.80 | 8.03 | % | 0.17 | 0 | 0 | 0.62 | 0.73 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 48.00 | 5.80 | 9.15 | 7.48 | % | 0.16 | 0 | 0 | 0.63 | 0.70 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 49.00 | 5.20 | 8.55 | 6.88 | % | 0.14 | 0 | 0 | 0.63 | 0.68 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 50.00 | 4.60 | 8.00 | 6.30 | 5.90 | % | 0.13 | 1 | 0 | 0.62 | 0.65 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 51.00 | 3.85 | 7.45 | 5.65 | % | 0.11 | 0 | 0 | 0.60 | 0.62 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 52.00 | 4.05 | 7.00 | 5.53 | 4.80 | % | 0.11 | 1 | 0 | 0.64 | 0.59 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 53.00 | 2.95 | 6.55 | 4.75 | 4.30 | % | 0.09 | 1 | 0 | 0.60 | 0.56 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 54.00 | 2.95 | 6.15 | 4.55 | 3.85 | % | 0.08 | 1 | 0 | 0.63 | 0.53 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 55.00 | 2.52 | 5.75 | 4.14 | % | 0.08 | 0 | 0 | 0.62 | 0.50 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 56.00 | 2.29 | 5.40 | 3.85 | % | 0.07 | 0 | 0 | 0.63 | 0.47 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 57.00 | 1.87 | 5.10 | 3.49 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 58.00 | 1.48 | 4.80 | 3.14 | % | 0.05 | 0 | 0 | 0.61 | 0.42 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 59.00 | 1.13 | 4.55 | 2.84 | % | 0.05 | 0 | 0 | 0.61 | 0.39 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 60.00 | 0.81 | 4.30 | 2.56 | 1.87 | % | 0.04 | 1 | 0 | 0.60 | 0.37 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 61.00 | 0.52 | 4.10 | 2.31 | % | 0.04 | 0 | 0 | 0.59 | 0.34 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 62.00 | 0.30 | 3.90 | 2.10 | % | 0.03 | 0 | 0 | 0.58 | 0.32 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 63.00 | 0.19 | 3.70 | 1.95 | % | 0.03 | 0 | 0 | 0.57 | 0.30 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 64.00 | 0.08 | 3.55 | 1.82 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 3.45 | 1.73 | % | 0.03 | 0 | 0 | 0.99 | 0.21 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 1.08 | -0.12 | 0.02 | -0.03 | 3/12/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 3.25 | 1.63 | 1.20 | % | 0.04 | 1 | 0 | 1.04 | -0.15 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 43.00 | 0.00 | 3.40 | 1.70 | 1.35 | % | 0.04 | 1 | 0 | 1.01 | -0.17 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 44.00 | 0.02 | 3.60 | 1.81 | 1.52 | % | 0.04 | 1 | 0 | 0.62 | -0.19 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 45.00 | 0.15 | 3.80 | 1.98 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.02 | -0.04 | 3/12/2026 3:59:50 PM EST | |||
| 46.00 | 0.29 | 4.05 | 2.17 | % | 0.05 | 0 | 0 | 0.63 | -0.24 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 47.00 | 1.51 | 3.05 | 2.28 | % | 0.05 | 0 | 0 | 0.63 | -0.27 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 48.00 | 0.91 | 4.60 | 2.76 | % | 0.06 | 0 | 0 | 0.64 | -0.29 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 49.00 | 1.30 | 4.90 | 3.10 | % | 0.06 | 0 | 0 | 0.64 | -0.32 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 50.00 | 1.74 | 5.25 | 3.50 | % | 0.07 | 0 | 0 | 0.64 | -0.35 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 51.00 | 2.21 | 5.65 | 3.93 | % | 0.08 | 0 | 0 | 0.64 | -0.38 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 52.00 | 2.73 | 6.05 | 4.39 | 4.40 | % | 0.08 | 1 | 0 | 0.65 | -0.41 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 53.00 | 3.25 | 6.50 | 4.88 | % | 0.09 | 0 | 0 | 0.64 | -0.44 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 54.00 | 3.85 | 7.00 | 5.43 | % | 0.10 | 0 | 0 | 0.64 | -0.47 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 55.00 | 4.50 | 7.50 | 6.00 | % | 0.11 | 0 | 0 | 0.64 | -0.50 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 56.00 | 5.15 | 8.05 | 6.60 | 6.38 | % | 0.12 | 2 | 0 | 0.64 | -0.53 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:50 PM EST | |
| 57.00 | 5.80 | 8.65 | 7.23 | % | 0.13 | 0 | 0 | 0.64 | -0.56 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 58.00 | 6.50 | 9.25 | 7.88 | % | 0.14 | 0 | 0 | 0.63 | -0.58 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 59.00 | 7.25 | 9.90 | 8.58 | % | 0.15 | 0 | 0 | 0.82 | -0.61 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 60.00 | 8.00 | 10.55 | 9.28 | % | 0.15 | 0 | 0 | 0.82 | -0.63 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 61.00 | 8.80 | 11.30 | 10.05 | % | 0.16 | 0 | 0 | 0.82 | -0.66 | 0.03 | -0.06 | 3/12/2026 3:59:50 PM EST | |||
| 62.00 | 9.60 | 12.25 | 10.93 | % | 0.18 | 0 | 0 | 0.86 | -0.68 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 63.00 | 10.45 | 13.00 | 11.73 | % | 0.19 | 0 | 0 | 0.86 | -0.70 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 64.00 | 11.25 | 13.95 | 12.60 | % | 0.20 | 0 | 0 | 0.89 | -0.72 | 0.03 | -0.05 | 3/12/2026 3:59:50 PM EST | |||
| 65.00 | 12.15 | 14.80 | 13.48 | % | 0.21 | 0 | 0 | 0.72 | -0.79 | 0.02 | -0.03 | 3/12/2026 3:59:50 PM EST |