Options Chain for ETSY INC COM (ETSY) - $57.51 as of 5/12/2026 9:02:15 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 | 20.85 | 24.80 | 22.83 | % | 0.65 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 40.00 | 15.95 | 19.85 | 17.90 | % | 0.45 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 45.00 | 11.70 | 14.55 | 13.13 | % | 0.29 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 50.00 | 7.70 | 10.25 | 8.98 | % | 0.18 | 0 | 0 | 0.73 | 0.82 | 0.03 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 51.00 | 7.10 | 9.45 | 8.28 | % | 0.16 | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 52.00 | 6.45 | 8.70 | 7.58 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.03 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 53.00 | 5.80 | 8.00 | 6.90 | % | 0.13 | 0 | 0 | 0.52 | 0.73 | 0.03 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 54.00 | 5.25 | 7.15 | 6.20 | % | 0.11 | 0 | 0 | 0.51 | 0.69 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 55.00 | 4.75 | 6.00 | 5.38 | 10.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | 0.65 | 0.04 | -0.04 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 56.00 | 4.15 | 5.55 | 4.85 | 6.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | 0.61 | 0.04 | -0.05 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 57.00 | 3.75 | 4.85 | 4.30 | % | 0.08 | 0 | 0 | 0.48 | 0.57 | 0.04 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 58.00 | 3.45 | 4.40 | 3.93 | % | 0.07 | 0 | 0 | 0.49 | 0.53 | 0.04 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 59.00 | 3.00 | 3.45 | 3.23 | % | 0.05 | 0 | 0 | 0.46 | 0.48 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 60.00 | 2.18 | 2.97 | 2.58 | 3.70 | -1.26 | -25.41% | 0.04 | 3 | 2 | 0.43 | 0.44 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 61.00 | 2.21 | 2.59 | 2.40 | 4.17 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | 0.40 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 62.00 | 1.56 | 2.36 | 1.96 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 63.00 | 1.57 | 1.98 | 1.78 | 3.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.32 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 64.00 | 1.12 | 1.73 | 1.43 | 2.51 | % | 0.02 | 1 | 0 | 0.44 | 0.29 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 65.00 | 1.15 | 1.55 | 1.35 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 66.00 | 0.88 | 1.32 | 1.10 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | 0.24 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 67.00 | 0.77 | 1.44 | 1.11 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.03 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 68.00 | 0.75 | 1.02 | 0.89 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.03 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 69.00 | 0.33 | 1.50 | 0.92 | 1.30 | % | 0.01 | 1 | 0 | 0.49 | 0.17 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 70.00 | 0.23 | 1.76 | 1.00 | 1.10 | % | 0.01 | 1 | 0 | 0.52 | 0.15 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 71.00 | 0.17 | 1.75 | 0.96 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.14 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 72.00 | 0.04 | 1.68 | 0.86 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.13 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 1.40 | 0.70 | 0.71 | % | 0.01 | 7 | 0 | 0.69 | 0.09 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 74.00 | 0.00 | 1.30 | 0.65 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.08 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.07 | 0.01 | -0.02 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 0.94 | 0.05 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | -0.07 | 0.01 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 50.00 | 0.53 | 1.71 | 1.12 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.03 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 51.00 | 0.66 | 1.84 | 1.25 | % | 0.02 | 0 | 0 | 0.48 | -0.21 | 0.03 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 52.00 | 0.93 | 2.10 | 1.52 | 1.07 | % | 0.03 | 2 | 0 | 0.48 | -0.24 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 53.00 | 1.36 | 2.33 | 1.85 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.27 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 54.00 | 1.52 | 2.62 | 2.07 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.31 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 55.00 | 1.89 | 2.98 | 2.44 | 2.16 | % | 0.04 | 3 | 0 | 0.47 | -0.35 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 56.00 | 2.21 | 3.40 | 2.81 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.46 | -0.39 | 0.04 | -0.05 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 57.00 | 2.67 | 3.85 | 3.26 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.04 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 58.00 | 3.30 | 4.20 | 3.75 | 2.89 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.47 | 0.04 | -0.05 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 59.00 | 3.90 | 4.95 | 4.43 | 3.71 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | -0.52 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 60.00 | 4.70 | 5.50 | 5.10 | % | 0.08 | 0 | 0 | 0.48 | -0.56 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 61.00 | 5.00 | 6.40 | 5.70 | % | 0.09 | 0 | 0 | 0.47 | -0.60 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 62.00 | 5.80 | 7.05 | 6.43 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.64 | 0.04 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 63.00 | 6.55 | 7.75 | 7.15 | % | 0.11 | 0 | 0 | 0.48 | -0.68 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 64.00 | 7.35 | 8.25 | 7.80 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 65.00 | 7.30 | 9.85 | 8.58 | % | 0.13 | 0 | 0 | 0.65 | -0.74 | 0.04 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 66.00 | 8.15 | 10.40 | 9.28 | 7.48 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | -0.76 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 67.00 | 9.00 | 10.75 | 9.88 | 8.27 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -0.79 | 0.03 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 68.00 | 9.85 | 12.50 | 11.18 | % | 0.16 | 0 | 0 | 0.70 | -0.81 | 0.03 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 69.00 | 10.75 | 12.90 | 11.83 | % | 0.17 | 0 | 0 | 0.64 | -0.83 | 0.03 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 70.00 | 11.65 | 14.15 | 12.90 | % | 0.18 | 0 | 0 | 0.71 | -0.85 | 0.02 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 71.00 | 12.55 | 15.00 | 13.78 | % | 0.19 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 72.00 | 13.45 | 15.70 | 14.58 | % | 0.20 | 0 | 0 | 0.69 | -0.87 | 0.02 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 73.00 | 14.40 | 17.10 | 15.75 | 14.93 | % | 0.22 | 11 | 0 | 0.79 | -0.91 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 74.00 | 15.35 | 17.50 | 16.43 | % | 0.22 | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 75.00 | 15.70 | 18.75 | 17.23 | % | 0.23 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 76.00 | 16.65 | 19.85 | 18.25 | % | 0.24 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 80.00 | 20.55 | 24.50 | 22.53 | % | 0.28 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 85.00 | 25.50 | 29.45 | 27.48 | % | 0.32 | 0 | 0 | 1.13 | -0.98 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 90.00 | 30.50 | 34.45 | 32.48 | % | 0.36 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 95.00 | 35.50 | 39.45 | 37.48 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST |