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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.95 | 42.90 | 41.43 | 26.30 | 0.00 | 0.00% | 1.84 | 0 | 134 | 2.54 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:03 PM EST |
| 25.00 | 37.90 | 39.80 | 38.85 | 39.85 | +0.03 | +0.08% | 1.55 | 4 | 88 | 2.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 32.90 | 34.80 | 33.85 | 39.94 | 0.00 | 0.00% | 1.13 | 0 | 57 | 1.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 27.00 | 30.55 | 28.78 | % | 0.82 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 23.10 | 25.00 | 24.05 | 29.47 | 0.00 | 0.00% | 0.60 | 0 | 1,702 | 1.22 | 0.97 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 18.50 | 20.90 | 19.70 | 24.65 | 0.00 | 0.00% | 0.44 | 0 | 2,367 | 0.81 | 0.94 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 50.00 | 13.70 | 16.15 | 14.93 | 20.50 | 0.00 | 0.00% | 0.30 | 0 | 2,069 | 0.68 | 0.89 | 0.01 | -0.03 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 9.50 | 11.45 | 10.48 | 10.71 | -0.59 | -5.23% | 0.19 | 3 | 2,634 | 0.59 | 0.80 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 57.50 | 7.90 | 8.50 | 8.20 | 8.80 | -0.38 | -4.14% | 0.14 | 2 | 3 | 0.52 | 0.74 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 6.25 | 6.70 | 6.48 | 7.28 | -0.27 | -3.58% | 0.11 | 2,669 | 1,794 | 0.50 | 0.66 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 62.50 | 4.75 | 5.45 | 5.10 | 6.16 | -0.20 | -3.15% | 0.08 | 1 | 166 | 0.49 | 0.58 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 3.65 | 4.25 | 3.95 | 4.30 | -0.25 | -5.50% | 0.06 | 21 | 817 | 0.49 | 0.49 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 67.50 | 2.71 | 3.35 | 3.03 | 2.67 | -1.13 | -29.74% | 0.04 | 20 | 883 | 0.49 | 0.41 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 2.08 | 2.48 | 2.28 | 2.45 | -0.30 | -10.91% | 0.03 | 16 | 1,661 | 0.49 | 0.34 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 1.07 | 1.48 | 1.28 | 1.35 | -0.24 | -15.10% | 0.02 | 18 | 1,707 | 0.50 | 0.22 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 0.67 | 0.88 | 0.78 | 0.86 | -0.15 | -14.86% | 0.01 | 2 | 2,593 | 0.52 | 0.15 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 0.38 | 0.62 | 0.50 | 0.65 | +0.05 | +8.34% | 0.01 | 1 | 2,569 | 0.55 | 0.10 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 0.14 | 0.63 | 0.39 | 0.35 | -0.05 | -12.50% | 0.00 | 3 | 1,970 | 0.58 | 0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 0.20 | 0.44 | 0.32 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.63 | 0.05 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 0.16 | 0.45 | 0.31 | 0.29 | -0.04 | -12.13% | 0.00 | 5 | 61 | 0.68 | 0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.10 | 0.42 | 0.26 | % | 0.00 | 0 | 33 | 0.72 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.41 | 0.21 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.86 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 1.25 | 0.65 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 388 | 1.04 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,502 | 0.77 | -0.03 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 0.20 | 0.76 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6,586 | 0.66 | -0.06 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 50.00 | 0.57 | 0.86 | 0.72 | 0.72 | +0.09 | +14.29% | 0.01 | 1 | 2,896 | 0.57 | -0.11 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 1.24 | 1.73 | 1.49 | 1.44 | +0.08 | +5.89% | 0.03 | 76 | 1,160 | 0.53 | -0.20 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 57.50 | 1.70 | 2.42 | 2.06 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.51 | -0.26 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 2.72 | 3.10 | 2.91 | 2.70 | -0.15 | -5.27% | 0.05 | 9 | 845 | 0.51 | -0.34 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 62.50 | 3.75 | 4.20 | 3.98 | 3.85 | -0.10 | -2.54% | 0.06 | 25 | 96 | 0.50 | -0.42 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 4.90 | 5.55 | 5.23 | 5.15 | +0.40 | +8.43% | 0.08 | 163 | 6,813 | 0.49 | -0.51 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 67.50 | 6.35 | 7.15 | 6.75 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.49 | -0.59 | 0.04 | -0.05 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 8.15 | 8.90 | 8.53 | 8.33 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.50 | -0.66 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 11.35 | 13.20 | 12.28 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.61 | -0.78 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 15.75 | 17.45 | 16.60 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.61 | -0.85 | 0.02 | -0.03 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 20.60 | 22.40 | 21.50 | % | 0.25 | 0 | 41 | 0.71 | -0.90 | 0.01 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 24.85 | 27.45 | 26.15 | % | 0.29 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 95.00 | 29.80 | 32.10 | 30.95 | % | 0.33 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 34.75 | 37.55 | 36.15 | % | 0.36 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 40.45 | 42.75 | 41.60 | % | 0.40 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 44.75 | 48.70 | 46.73 | % | 0.42 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |