Options Chain for ETSY INC COM (ETSY) - $48.52 as of 3/26/2026 8:55:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.35 | 25.70 | 24.03 | % | 0.96 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 30.00 | 18.30 | 20.05 | 19.18 | % | 0.64 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 13.70 | 15.25 | 14.48 | % | 0.41 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 9.50 | 11.15 | 10.33 | % | 0.26 | 0 | 81 | 0.73 | 0.81 | 0.02 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 6.45 | 7.05 | 6.75 | 6.77 | -0.13 | -1.89% | 0.15 | 1 | 685 | 0.68 | 0.67 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 50.00 | 4.00 | 4.40 | 4.20 | 4.25 | -0.35 | -7.61% | 0.08 | 1 | 2,641 | 0.67 | 0.51 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 55.00 | 2.30 | 2.65 | 2.48 | 2.35 | -0.25 | -9.62% | 0.05 | 1 | 462 | 0.66 | 0.35 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 60.00 | 1.20 | 1.55 | 1.38 | 1.36 | +0.11 | +8.80% | 0.02 | 3 | 785 | 0.65 | 0.23 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 65.00 | 0.53 | 1.07 | 0.80 | 0.80 | +0.04 | +5.27% | 0.01 | 6 | 423 | 0.66 | 0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 70.00 | 0.34 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.66 | 0.08 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.58 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.62 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.49 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.86 | 0.03 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 18 | 0.90 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.41 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.97 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.08 | 0.23 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 2 | 13 | 0.96 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 30.00 | 0.24 | 0.40 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.85 | -0.04 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 35.00 | 0.52 | 0.83 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.76 | -0.10 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 40.00 | 1.48 | 1.69 | 1.59 | 1.59 | -0.01 | -0.63% | 0.04 | 1 | 346 | 0.72 | -0.19 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 45.00 | 2.96 | 3.20 | 3.08 | 3.10 | +0.05 | +1.64% | 0.07 | 2 | 3,560 | 0.68 | -0.33 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 50.00 | 5.30 | 5.80 | 5.55 | 5.45 | -0.25 | -4.39% | 0.11 | 2 | 565 | 0.67 | -0.49 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 55.00 | 8.35 | 8.95 | 8.65 | 8.56 | -0.69 | -7.46% | 0.16 | 2 | 1,290 | 0.64 | -0.65 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 60.00 | 12.20 | 12.85 | 12.53 | 12.57 | 0.00 | 0.00% | 0.21 | 0 | 147 | 0.62 | -0.77 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 65.00 | 16.10 | 17.70 | 16.90 | 16.51 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.80 | -0.86 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 70.00 | 20.70 | 22.40 | 21.55 | 16.70 | 0.00 | 0.00% | 0.31 | 0 | 99 | 0.85 | -0.92 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 75.00 | 25.50 | 27.30 | 26.40 | 22.38 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.93 | -0.95 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 80.00 | 29.45 | 33.15 | 31.30 | % | 0.39 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 85.00 | 34.45 | 38.70 | 36.58 | % | 0.43 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 39.50 | 43.65 | 41.58 | % | 0.46 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 44.45 | 48.10 | 46.28 | % | 0.49 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |