Options Chain for ETSY INC COM (ETSY) - $69.60 as of 4/30/2026 2:26:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.70 | 30.45 | 29.08 | % | 0.83 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 22.90 | 25.50 | 24.20 | % | 0.60 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 18.00 | 20.65 | 19.33 | % | 0.43 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 13.60 | 15.45 | 14.53 | % | 0.29 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 52.00 | 11.75 | 13.60 | 12.68 | % | 0.24 | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 53.00 | 10.65 | 12.95 | 11.80 | % | 0.22 | 0 | 0 | 0.79 | 0.86 | 0.02 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 54.00 | 9.50 | 11.95 | 10.73 | 11.25 | % | 0.20 | 2 | 0 | 0.74 | 0.84 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 55.00 | 8.85 | 11.25 | 10.05 | % | 0.18 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 56.00 | 8.25 | 11.00 | 9.63 | % | 0.17 | 0 | 0 | 0.57 | 0.79 | 0.02 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 57.00 | 7.70 | 9.65 | 8.68 | % | 0.15 | 0 | 0 | 0.54 | 0.76 | 0.03 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 58.00 | 6.80 | 8.60 | 7.70 | 8.36 | % | 0.13 | 2 | 0 | 0.50 | 0.74 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 59.00 | 6.50 | 7.20 | 6.85 | % | 0.12 | 0 | 0 | 0.48 | 0.71 | 0.03 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 60.00 | 5.70 | 6.55 | 6.13 | % | 0.10 | 0 | 0 | 0.47 | 0.67 | 0.03 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 61.00 | 5.15 | 6.15 | 5.65 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.64 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 62.00 | 4.80 | 5.35 | 5.08 | 5.95 | % | 0.08 | 1 | 0 | 0.48 | 0.60 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 63.00 | 4.40 | 4.85 | 4.63 | 4.65 | % | 0.07 | 2 | 0 | 0.49 | 0.57 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 64.00 | 3.75 | 4.40 | 4.08 | 4.72 | % | 0.06 | 1 | 0 | 0.48 | 0.53 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 65.00 | 3.50 | 3.85 | 3.68 | 4.49 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | 0.49 | 0.04 | -0.06 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 66.00 | 2.90 | 3.50 | 3.20 | % | 0.05 | 0 | 0 | 0.48 | 0.46 | 0.04 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 67.00 | 2.46 | 3.40 | 2.93 | % | 0.04 | 0 | 0 | 0.49 | 0.42 | 0.04 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 68.00 | 2.28 | 2.86 | 2.57 | % | 0.04 | 0 | 0 | 0.49 | 0.39 | 0.04 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 69.00 | 1.92 | 2.56 | 2.24 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.04 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 70.00 | 1.77 | 2.30 | 2.04 | 2.21 | % | 0.03 | 49 | 0 | 0.49 | 0.32 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 71.00 | 1.39 | 2.73 | 2.06 | % | 0.03 | 0 | 0 | 0.53 | 0.29 | 0.03 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 72.00 | 1.15 | 1.82 | 1.49 | % | 0.02 | 0 | 0 | 0.48 | 0.26 | 0.03 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 73.00 | 1.19 | 1.74 | 1.47 | % | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.03 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 74.00 | 0.96 | 1.64 | 1.30 | 1.38 | % | 0.02 | 3 | 0 | 0.51 | 0.21 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 75.00 | 0.66 | 1.27 | 0.97 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.03 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 76.00 | 0.42 | 1.50 | 0.96 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 77.00 | 0.35 | 1.42 | 0.89 | % | 0.01 | 0 | 0 | 0.50 | 0.15 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 78.00 | 0.31 | 1.31 | 0.81 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 79.00 | 0.13 | 1.23 | 0.68 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 80.00 | 0.30 | 1.08 | 0.69 | 0.67 | % | 0.01 | 4 | 0 | 0.53 | 0.11 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 81.00 | 0.23 | 1.10 | 0.67 | 0.62 | % | 0.01 | 2 | 0 | 0.54 | 0.10 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 85.00 | 0.04 | 0.89 | 0.47 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.07 | 0.68 | 0.38 | 0.29 | % | 0.00 | 58 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 95.00 | 0.04 | 0.51 | 0.28 | 0.19 | % | 0.00 | 64 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 0.31 | 0.83 | 0.57 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 52.00 | 0.47 | 1.19 | 0.83 | 0.75 | % | 0.02 | 10 | 0 | 0.57 | -0.12 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 53.00 | 0.72 | 1.34 | 1.03 | 0.80 | % | 0.02 | 2 | 0 | 0.57 | -0.14 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 54.00 | 0.79 | 1.27 | 1.03 | % | 0.02 | 0 | 0 | 0.54 | -0.16 | 0.02 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 55.00 | 1.17 | 1.57 | 1.37 | 1.15 | % | 0.02 | 3 | 0 | 0.56 | -0.18 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 56.00 | 1.15 | 1.84 | 1.50 | % | 0.03 | 0 | 0 | 0.54 | -0.21 | 0.02 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 57.00 | 1.36 | 2.20 | 1.78 | 1.59 | % | 0.03 | 2 | 0 | 0.54 | -0.24 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 58.00 | 1.35 | 2.36 | 1.86 | % | 0.03 | 0 | 0 | 0.50 | -0.26 | 0.03 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 59.00 | 2.17 | 2.77 | 2.47 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.03 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 60.00 | 2.28 | 2.90 | 2.59 | % | 0.04 | 0 | 0 | 0.51 | -0.33 | 0.03 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 61.00 | 2.62 | 3.30 | 2.96 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.03 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 62.00 | 3.00 | 3.75 | 3.38 | % | 0.05 | 0 | 0 | 0.50 | -0.40 | 0.04 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 63.00 | 3.40 | 4.20 | 3.80 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.04 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 64.00 | 3.95 | 4.80 | 4.38 | % | 0.07 | 0 | 0 | 0.50 | -0.47 | 0.04 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 65.00 | 4.50 | 5.35 | 4.93 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.04 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 66.00 | 5.10 | 5.95 | 5.53 | % | 0.08 | 0 | 0 | 0.50 | -0.54 | 0.04 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 67.00 | 5.60 | 6.65 | 6.13 | % | 0.09 | 0 | 0 | 0.49 | -0.58 | 0.04 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 68.00 | 6.50 | 7.25 | 6.88 | % | 0.10 | 0 | 0 | 0.50 | -0.61 | 0.04 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 69.00 | 6.75 | 8.00 | 7.38 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.04 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 70.00 | 8.00 | 8.70 | 8.35 | % | 0.12 | 0 | 0 | 0.51 | -0.68 | 0.03 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 71.00 | 8.25 | 9.65 | 8.95 | % | 0.13 | 0 | 0 | 0.48 | -0.71 | 0.03 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 72.00 | 8.05 | 10.95 | 9.50 | % | 0.13 | 0 | 0 | 0.65 | -0.74 | 0.03 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 73.00 | 8.80 | 12.50 | 10.65 | % | 0.15 | 0 | 0 | 0.76 | -0.76 | 0.03 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 74.00 | 9.65 | 12.55 | 11.10 | % | 0.15 | 0 | 0 | 0.66 | -0.79 | 0.03 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 75.00 | 10.55 | 13.30 | 11.93 | % | 0.16 | 0 | 0 | 0.66 | -0.81 | 0.03 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 76.00 | 11.40 | 14.25 | 12.83 | % | 0.17 | 0 | 0 | 0.68 | -0.83 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 77.00 | 12.30 | 15.30 | 13.80 | % | 0.18 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 78.00 | 13.25 | 15.80 | 14.53 | % | 0.19 | 0 | 0 | 0.66 | -0.86 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 79.00 | 14.15 | 16.85 | 15.50 | % | 0.20 | 0 | 0 | 0.69 | -0.88 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 80.00 | 15.10 | 17.55 | 16.33 | % | 0.20 | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 81.00 | 16.05 | 18.50 | 17.28 | % | 0.21 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 85.00 | 19.90 | 22.55 | 21.23 | % | 0.25 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 24.85 | 27.40 | 26.13 | % | 0.29 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 95.00 | 29.80 | 32.35 | 31.08 | % | 0.33 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST |