Options Chain for ETSY INC COM (ETSY) - $47.31 as of 3/27/2026 9:37:04 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 | 16.10 | 19.65 | 17.88 | % | 0.60 | 0 | 0 | 1.53 | 0.97 | 0.01 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 35.00 | 11.70 | 15.00 | 13.35 | % | 0.38 | 0 | 0 | 1.24 | 0.91 | 0.01 | -0.03 | 3/27/2026 3:59:51 PM EST | |||
| 39.00 | 8.25 | 11.50 | 9.88 | % | 0.25 | 0 | 0 | 1.06 | 0.82 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 40.00 | 7.30 | 10.90 | 9.10 | % | 0.23 | 0 | 0 | 1.07 | 0.79 | 0.02 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 41.00 | 6.50 | 10.15 | 8.33 | % | 0.20 | 0 | 0 | 1.04 | 0.77 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 42.00 | 6.50 | 8.65 | 7.58 | % | 0.18 | 0 | 0 | 0.68 | 0.74 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 43.00 | 5.95 | 8.20 | 7.08 | % | 0.16 | 0 | 0 | 0.71 | 0.71 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 44.00 | 5.90 | 7.40 | 6.65 | % | 0.15 | 0 | 0 | 0.75 | 0.67 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 45.00 | 5.35 | 7.00 | 6.18 | % | 0.14 | 0 | 0 | 0.76 | 0.64 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 46.00 | 4.80 | 5.65 | 5.23 | % | 0.11 | 0 | 0 | 0.69 | 0.61 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 47.00 | 3.65 | 6.60 | 5.13 | % | 0.11 | 0 | 0 | 0.75 | 0.57 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 48.00 | 3.80 | 5.65 | 4.73 | % | 0.10 | 0 | 0 | 0.76 | 0.54 | 0.04 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 49.00 | 3.50 | 4.05 | 3.78 | 4.12 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.68 | 0.50 | 0.04 | -0.06 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 50.00 | 3.10 | 3.85 | 3.48 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.69 | 0.47 | 0.04 | -0.06 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 51.00 | 2.41 | 3.70 | 3.06 | % | 0.06 | 0 | 0 | 0.68 | 0.43 | 0.04 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 52.00 | 2.02 | 3.95 | 2.99 | % | 0.06 | 0 | 0 | 0.72 | 0.40 | 0.04 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 53.00 | 1.75 | 2.97 | 2.36 | % | 0.04 | 0 | 0 | 0.67 | 0.36 | 0.04 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 54.00 | 1.65 | 2.95 | 2.30 | % | 0.04 | 0 | 0 | 0.70 | 0.33 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 55.00 | 1.44 | 2.22 | 1.83 | 1.97 | % | 0.03 | 1 | 0 | 0.66 | 0.30 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 56.00 | 1.29 | 2.48 | 1.89 | % | 0.03 | 0 | 0 | 0.71 | 0.27 | 0.03 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 57.00 | 0.86 | 1.95 | 1.41 | % | 0.02 | 0 | 0 | 0.66 | 0.24 | 0.03 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 58.00 | 0.66 | 2.00 | 1.33 | % | 0.02 | 0 | 0 | 0.67 | 0.22 | 0.03 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 59.00 | 0.50 | 1.92 | 1.21 | % | 0.02 | 0 | 0 | 0.67 | 0.19 | 0.03 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 60.00 | 0.61 | 1.13 | 0.87 | % | 0.01 | 0 | 0 | 0.64 | 0.17 | 0.03 | -0.03 | 3/27/2026 3:59:51 PM EST | |||
| 61.00 | 0.00 | 2.91 | 1.46 | % | 0.02 | 0 | 0 | 1.07 | 0.16 | 0.02 | -0.03 | 3/27/2026 3:59:51 PM EST | |||
| 65.00 | 0.07 | 1.55 | 0.81 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.02 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.38 | 1.19 | % | 0.02 | 0 | 0 | 1.24 | 0.05 | 0.01 | -0.01 | 3/27/2026 3:59:51 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 | 0.01 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 35.00 | 0.48 | 1.02 | 0.75 | 0.66 | % | 0.02 | 1 | 0 | 0.81 | -0.09 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 39.00 | 0.56 | 1.64 | 1.10 | % | 0.03 | 0 | 0 | 0.68 | -0.18 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 40.00 | 0.66 | 2.16 | 1.41 | % | 0.04 | 0 | 0 | 0.70 | -0.21 | 0.02 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 41.00 | 0.79 | 2.30 | 1.55 | % | 0.04 | 0 | 0 | 0.67 | -0.23 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 42.00 | 1.16 | 2.67 | 1.92 | % | 0.05 | 0 | 0 | 0.68 | -0.26 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 43.00 | 2.29 | 2.70 | 2.50 | % | 0.06 | 0 | 0 | 0.73 | -0.29 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 44.00 | 2.62 | 3.15 | 2.89 | 2.83 | % | 0.07 | 2 | 0 | 0.73 | -0.33 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 45.00 | 2.41 | 3.55 | 2.98 | 2.40 | % | 0.07 | 3 | 0 | 0.67 | -0.36 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 46.00 | 3.30 | 4.80 | 4.05 | % | 0.09 | 0 | 0 | 0.77 | -0.39 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 47.00 | 3.60 | 4.75 | 4.18 | % | 0.09 | 0 | 0 | 0.71 | -0.43 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 48.00 | 4.10 | 5.00 | 4.55 | 4.70 | % | 0.09 | 5 | 0 | 0.68 | -0.46 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 49.00 | 5.00 | 5.65 | 5.33 | % | 0.11 | 0 | 0 | 0.71 | -0.50 | 0.04 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 50.00 | 5.25 | 6.25 | 5.75 | 4.71 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | -0.53 | 0.04 | -0.06 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 51.00 | 4.65 | 6.95 | 5.80 | % | 0.11 | 0 | 0 | 0.58 | -0.57 | 0.04 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 52.00 | 5.70 | 7.50 | 6.60 | % | 0.13 | 0 | 0 | 0.60 | -0.60 | 0.04 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 53.00 | 6.10 | 8.35 | 7.23 | % | 0.14 | 0 | 0 | 0.58 | -0.64 | 0.04 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 54.00 | 7.20 | 9.00 | 8.10 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 55.00 | 7.90 | 10.15 | 9.03 | % | 0.16 | 0 | 0 | 0.62 | -0.70 | 0.03 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 56.00 | 8.85 | 10.50 | 9.68 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | -0.73 | 0.03 | -0.04 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 57.00 | 9.00 | 12.40 | 10.70 | % | 0.19 | 0 | 0 | 0.98 | -0.76 | 0.03 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 58.00 | 9.85 | 13.70 | 11.78 | % | 0.20 | 0 | 0 | 1.07 | -0.78 | 0.03 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 59.00 | 10.70 | 14.50 | 12.60 | % | 0.21 | 0 | 0 | 1.08 | -0.81 | 0.03 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 60.00 | 11.70 | 14.20 | 12.95 | % | 0.22 | 0 | 0 | 0.88 | -0.83 | 0.03 | -0.03 | 3/27/2026 3:59:51 PM EST | |||
| 61.00 | 12.60 | 15.85 | 14.23 | % | 0.23 | 0 | 0 | 1.03 | -0.84 | 0.02 | -0.03 | 3/27/2026 3:59:51 PM EST | |||
| 65.00 | 16.05 | 19.40 | 17.73 | 17.72 | % | 0.27 | 2 | 0 | 1.08 | -0.91 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 70.00 | 20.80 | 24.35 | 22.58 | % | 0.32 | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.01 | 3/27/2026 3:59:51 PM EST |