Options Chain for ETSY INC COM (ETSY) - $60.83 as of 5/21/2026 7:33:07 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 | 36.30 | 40.45 | 38.38 | 26.30 | 0.00 | 0.00% | 1.71 | 0 | 134 | 3.19 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/21/2026 3:59:57 PM EST |
| 25.00 | 34.00 | 37.95 | 35.98 | 39.85 | 0.00 | 0.00% | 1.44 | 0 | 84 | 2.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 3:59:57 PM EST |
| 30.00 | 28.80 | 32.95 | 30.88 | 39.94 | 0.00 | 0.00% | 1.03 | 0 | 57 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 3:59:57 PM EST |
| 35.00 | 23.95 | 28.05 | 26.00 | % | 0.74 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 40.00 | 19.65 | 23.10 | 21.38 | 17.60 | 0.00 | 0.00% | 0.53 | 0 | 1,698 | 1.62 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/21/2026 3:59:57 PM EST |
| 45.00 | 15.05 | 17.05 | 16.05 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 2,365 | 1.02 | 0.97 | 0.01 | -0.02 | 5/13/2026 | 5/21/2026 3:59:57 PM EST |
| 47.00 | 13.15 | 15.55 | 14.35 | % | 0.31 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 48.00 | 12.40 | 14.20 | 13.30 | % | 0.28 | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 49.00 | 11.45 | 13.25 | 12.35 | % | 0.25 | 0 | 0 | 0.85 | 0.92 | 0.01 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 50.00 | 11.10 | 12.10 | 11.60 | 10.80 | +1.26 | +13.21% | 0.23 | 3 | 2,234 | 0.63 | 0.91 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 51.00 | 9.60 | 11.50 | 10.55 | % | 0.21 | 0 | 0 | 0.80 | 0.89 | 0.02 | -0.04 | 5/21/2026 3:59:57 PM EST | |||
| 52.00 | 8.70 | 10.65 | 9.68 | % | 0.19 | 0 | 0 | 0.78 | 0.87 | 0.02 | -0.04 | 5/21/2026 3:59:57 PM EST | |||
| 53.00 | 7.85 | 9.80 | 8.83 | % | 0.17 | 0 | 0 | 0.75 | 0.84 | 0.03 | -0.04 | 5/21/2026 3:59:57 PM EST | |||
| 54.00 | 7.00 | 8.80 | 7.90 | % | 0.15 | 0 | 0 | 0.70 | 0.81 | 0.03 | -0.05 | 5/21/2026 3:59:57 PM EST | |||
| 55.00 | 6.75 | 7.60 | 7.18 | 5.78 | 0.00 | 0.00% | 0.13 | 0 | 2,620 | 0.54 | 0.78 | 0.03 | -0.05 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 56.00 | 5.95 | 6.80 | 6.38 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.52 | 0.75 | 0.04 | -0.05 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 57.00 | 5.20 | 6.10 | 5.65 | 5.18 | -0.34 | -6.16% | 0.10 | 2 | 9 | 0.52 | 0.71 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 57.50 | 4.85 | 5.65 | 5.25 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.50 | 0.69 | 0.04 | -0.06 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 58.00 | 4.55 | 5.30 | 4.93 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.50 | 0.66 | 0.04 | -0.06 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 59.00 | 4.15 | 4.70 | 4.43 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.51 | 0.62 | 0.05 | -0.06 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 60.00 | 3.65 | 4.05 | 3.85 | 3.48 | -0.17 | -4.66% | 0.06 | 52 | 4,631 | 0.51 | 0.57 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 61.00 | 3.05 | 3.55 | 3.30 | 2.92 | -0.49 | -14.37% | 0.05 | 3 | 1 | 0.50 | 0.52 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 62.00 | 2.47 | 3.10 | 2.79 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | 0.47 | 0.05 | -0.06 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 62.50 | 2.35 | 2.85 | 2.60 | 2.42 | -0.25 | -9.37% | 0.04 | 1 | 164 | 0.49 | 0.45 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 63.00 | 2.07 | 2.69 | 2.38 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | 0.43 | 0.05 | -0.06 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 64.00 | 1.79 | 2.32 | 2.06 | 2.08 | +0.04 | +1.97% | 0.03 | 10 | 76 | 0.49 | 0.38 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 65.00 | 1.62 | 2.03 | 1.83 | 1.66 | -0.10 | -5.69% | 0.03 | 8,005 | 842 | 0.50 | 0.34 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 66.00 | 1.17 | 1.79 | 1.48 | 1.45 | -0.13 | -8.23% | 0.02 | 10 | 29 | 0.49 | 0.29 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 67.00 | 1.03 | 1.52 | 1.28 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.26 | 0.04 | -0.05 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 67.50 | 0.95 | 1.30 | 1.13 | 1.05 | -0.10 | -8.70% | 0.02 | 3 | 890 | 0.49 | 0.24 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 68.00 | 0.86 | 1.19 | 1.03 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.49 | 0.22 | 0.04 | -0.05 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 69.00 | 0.72 | 0.99 | 0.86 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.19 | 0.03 | -0.04 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 70.00 | 0.69 | 0.82 | 0.76 | 0.75 | -0.05 | -6.25% | 0.01 | 12 | 3,514 | 0.50 | 0.16 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 75.00 | 0.25 | 0.64 | 0.45 | 0.48 | +0.07 | +17.08% | 0.01 | 2 | 1,766 | 0.56 | 0.07 | 0.02 | -0.02 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.13 | -65.00% | 0.00 | 11 | 2,311 | 0.54 | 0.03 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,634 | 0.58 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 2,035 | 0.69 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.92 | 0.46 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:57 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 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 432 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 152 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,471 | 0.97 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 45.00 | 0.07 | 0.21 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6,572 | 0.61 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 48.00 | 0.17 | 0.35 | 0.26 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 49.00 | 0.23 | 0.41 | 0.32 | 0.26 | -0.13 | -33.34% | 0.01 | 1 | 8 | 0.56 | -0.08 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 50.00 | 0.20 | 0.61 | 0.41 | 0.40 | -0.09 | -18.37% | 0.01 | 11 | 3,096 | 0.55 | -0.09 | 0.02 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 51.00 | 0.18 | 0.73 | 0.46 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.11 | 0.02 | -0.04 | 5/18/2026 | 5/21/2026 3:59:57 PM EST |
| 52.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.17 | -23.62% | 0.01 | 12 | 8 | 0.52 | -0.13 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 53.00 | 0.55 | 1.01 | 0.78 | 0.90 | -0.03 | -3.23% | 0.01 | 6 | 166 | 0.53 | -0.16 | 0.03 | -0.04 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 54.00 | 0.65 | 1.08 | 0.87 | 1.08 | -0.73 | -40.34% | 0.02 | 6 | 14 | 0.50 | -0.19 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 55.00 | 1.00 | 1.46 | 1.23 | 1.06 | -0.20 | -15.88% | 0.02 | 8,087 | 1,970 | 0.53 | -0.22 | 0.03 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 56.00 | 1.17 | 1.48 | 1.33 | 1.40 | -0.38 | -21.35% | 0.02 | 6 | 46 | 0.49 | -0.25 | 0.04 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 57.00 | 1.42 | 1.84 | 1.63 | 1.68 | -0.45 | -21.13% | 0.03 | 8 | 25 | 0.49 | -0.29 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 57.50 | 1.59 | 2.01 | 1.80 | 1.65 | -0.79 | -32.38% | 0.03 | 9 | 93 | 0.49 | -0.32 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 58.00 | 1.73 | 2.08 | 1.91 | 2.35 | -0.15 | -6.00% | 0.03 | 56 | 7 | 0.48 | -0.34 | 0.04 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 59.00 | 2.03 | 2.45 | 2.24 | 2.46 | -0.05 | -2.00% | 0.04 | 44 | 24 | 0.47 | -0.38 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 60.00 | 2.55 | 2.98 | 2.77 | 2.65 | -0.50 | -15.88% | 0.05 | 4 | 1,595 | 0.48 | -0.43 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 61.00 | 2.87 | 3.45 | 3.16 | 3.29 | -0.36 | -9.87% | 0.05 | 1 | 3 | 0.46 | -0.48 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 62.00 | 3.40 | 4.10 | 3.75 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.47 | -0.53 | 0.05 | -0.06 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 62.50 | 3.95 | 4.25 | 4.10 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.47 | -0.55 | 0.05 | -0.06 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 63.00 | 4.05 | 4.75 | 4.40 | % | 0.07 | 0 | 0 | 0.47 | -0.57 | 0.05 | -0.06 | 5/21/2026 3:59:57 PM EST | |||
| 64.00 | 4.60 | 5.30 | 4.95 | % | 0.08 | 0 | 0 | 0.46 | -0.62 | 0.05 | -0.06 | 5/21/2026 3:59:57 PM EST | |||
| 65.00 | 5.30 | 6.00 | 5.65 | 6.25 | -1.15 | -15.55% | 0.09 | 1 | 7,624 | 0.46 | -0.66 | 0.05 | -0.06 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 66.00 | 6.05 | 6.80 | 6.43 | % | 0.10 | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.05 | 5/21/2026 3:59:57 PM EST | |||
| 67.00 | 6.80 | 7.60 | 7.20 | % | 0.11 | 0 | 0 | 0.46 | -0.74 | 0.04 | -0.05 | 5/21/2026 3:59:57 PM EST | |||
| 67.50 | 7.05 | 8.10 | 7.58 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.45 | -0.76 | 0.04 | -0.05 | 5/4/2026 | 5/21/2026 3:59:57 PM EST |
| 68.00 | 7.45 | 8.50 | 7.98 | % | 0.12 | 0 | 0 | 0.44 | -0.78 | 0.04 | -0.05 | 5/21/2026 3:59:57 PM EST | |||
| 69.00 | 8.30 | 9.35 | 8.83 | % | 0.13 | 0 | 0 | 0.43 | -0.81 | 0.03 | -0.04 | 5/21/2026 3:59:57 PM EST | |||
| 70.00 | 9.65 | 10.60 | 10.13 | 13.18 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.53 | -0.84 | 0.03 | -0.04 | 5/13/2026 | 5/21/2026 3:59:57 PM EST |
| 75.00 | 13.55 | 15.80 | 14.68 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 64 | 0.89 | -0.93 | 0.02 | -0.02 | 4/30/2026 | 5/21/2026 3:59:57 PM EST |
| 80.00 | 18.45 | 20.60 | 19.53 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.00 | -0.97 | 0.01 | -0.01 | 4/29/2026 | 5/21/2026 3:59:57 PM EST |
| 85.00 | 22.20 | 25.95 | 24.08 | % | 0.28 | 0 | 41 | 1.21 | -0.98 | 0.00 | -0.01 | 5/21/2026 3:59:57 PM EST | |||
| 90.00 | 27.50 | 31.30 | 29.40 | % | 0.33 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 95.00 | 32.15 | 36.05 | 34.10 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 100.00 | 37.15 | 41.05 | 39.10 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 105.00 | 42.15 | 46.05 | 44.10 | % | 0.42 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST | |||
| 110.00 | 47.15 | 51.05 | 49.10 | % | 0.45 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:57 PM EST |