Options Chain for ETSY INC COM (ETSY) - $57.61 as of 5/20/2026 2:32:08 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 | 28.85 | 31.55 | 30.20 | % | 1.01 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 35.00 | 23.90 | 26.45 | 25.18 | % | 0.72 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 40.00 | 18.90 | 21.45 | 20.18 | % | 0.50 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 41.00 | 17.90 | 20.65 | 19.28 | % | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 42.00 | 16.95 | 19.50 | 18.23 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 43.00 | 15.95 | 18.65 | 17.30 | % | 0.40 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 44.00 | 14.95 | 17.40 | 16.18 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 45.00 | 13.95 | 16.50 | 15.23 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 46.00 | 12.95 | 15.50 | 14.23 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 47.00 | 12.00 | 14.70 | 13.35 | 11.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.11 | 0.99 | 0.01 | 0.00 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 48.00 | 11.55 | 13.70 | 12.63 | % | 0.26 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 49.00 | 10.05 | 12.60 | 11.33 | 8.11 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.00 | 0.97 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 50.00 | 9.60 | 11.55 | 10.58 | % | 0.21 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.02 | 5/20/2026 4:00:06 PM EST | |||
| 51.00 | 8.70 | 10.60 | 9.65 | % | 0.19 | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 52.00 | 7.75 | 10.00 | 8.88 | 12.92 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.92 | 0.91 | 0.02 | -0.03 | 4/24/2026 | 5/20/2026 4:00:06 PM EST |
| 53.00 | 6.85 | 9.00 | 7.93 | 5.72 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | 0.88 | 0.03 | -0.04 | 5/12/2026 | 5/20/2026 4:00:06 PM EST |
| 54.00 | 6.00 | 7.95 | 6.98 | 11.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | 0.84 | 0.03 | -0.05 | 5/1/2026 | 5/20/2026 4:00:06 PM EST |
| 55.00 | 5.15 | 7.10 | 6.13 | 5.57 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.73 | 0.81 | 0.04 | -0.05 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 56.00 | 5.25 | 6.15 | 5.70 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.61 | 0.76 | 0.04 | -0.06 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 57.00 | 4.50 | 5.35 | 4.93 | 3.33 | -4.30 | -56.36% | 0.09 | 2 | 2 | 0.59 | 0.72 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 58.00 | 3.80 | 4.65 | 4.23 | 3.30 | -0.05 | -1.50% | 0.07 | 3 | 0 | 0.58 | 0.66 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 59.00 | 3.40 | 4.00 | 3.70 | 3.45 | % | 0.06 | 2 | 0 | 0.59 | 0.61 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 60.00 | 2.99 | 3.40 | 3.20 | 3.63 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | 0.55 | 0.06 | -0.08 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 61.00 | 2.48 | 2.90 | 2.69 | 2.01 | +0.80 | +66.12% | 0.04 | 1 | 108 | 0.58 | 0.49 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 62.00 | 2.02 | 2.63 | 2.33 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.60 | 0.43 | 0.06 | -0.08 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 63.00 | 1.64 | 2.14 | 1.89 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.58 | 0.37 | 0.06 | -0.08 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 64.00 | 1.32 | 1.80 | 1.56 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.32 | 0.05 | -0.07 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 65.00 | 1.05 | 1.37 | 1.21 | 1.14 | +0.54 | +90.00% | 0.02 | 5 | 31 | 0.56 | 0.27 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 66.00 | 0.84 | 1.19 | 1.02 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.57 | 0.23 | 0.05 | -0.07 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 67.00 | 0.66 | 0.98 | 0.82 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.20 | 0.04 | -0.06 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 68.00 | 0.33 | 0.94 | 0.64 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.16 | 0.04 | -0.05 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 69.00 | 0.26 | 0.77 | 0.52 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.14 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 70.00 | 0.12 | 0.65 | 0.39 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | 0.11 | 0.03 | -0.04 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 71.00 | 0.07 | 0.61 | 0.34 | 0.25 | -1.39 | -84.76% | 0.00 | 1 | 1 | 0.55 | 0.09 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 72.00 | 0.03 | 0.37 | 0.20 | 0.19 | +0.01 | +5.56% | 0.00 | 1 | 3 | 0.51 | 0.08 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 73.00 | 0.01 | 0.37 | 0.19 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.06 | 0.02 | -0.03 | 5/8/2026 | 5/20/2026 4:00:06 PM EST |
| 74.00 | 0.01 | 0.39 | 0.20 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.05 | 0.02 | -0.03 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 75.00 | 0.01 | 0.39 | 0.20 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.04 | 0.01 | -0.02 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 76.00 | 0.00 | 0.39 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.03 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 4:00:06 PM EST |
| 77.00 | 0.00 | 0.96 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.02 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 78.00 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 79.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:06 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 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.96 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 1.07 | 0.54 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.46 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.61 | 0.31 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | -0.02 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | -0.03 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 50.00 | 0.04 | 0.45 | 0.25 | 0.26 | -0.09 | -25.72% | 0.01 | 2 | 13 | 0.59 | -0.05 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 51.00 | 0.10 | 0.50 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.07 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 52.00 | 0.18 | 0.59 | 0.39 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.58 | -0.09 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 53.00 | 0.19 | 0.71 | 0.45 | 0.47 | -0.21 | -30.89% | 0.01 | 2 | 22 | 0.55 | -0.12 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 54.00 | 0.31 | 0.85 | 0.58 | 0.88 | +0.01 | +1.15% | 0.01 | 1 | 8 | 0.54 | -0.16 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 55.00 | 0.42 | 0.98 | 0.70 | 1.09 | -0.63 | -36.63% | 0.01 | 2 | 34 | 0.52 | -0.19 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 56.00 | 0.79 | 1.20 | 1.00 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.54 | -0.24 | 0.04 | -0.06 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 57.00 | 1.02 | 1.45 | 1.24 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.53 | -0.28 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 58.00 | 1.31 | 1.75 | 1.53 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.52 | -0.34 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 59.00 | 1.63 | 2.04 | 1.84 | 2.65 | -1.00 | -27.40% | 0.03 | 1 | 10 | 0.50 | -0.39 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 60.00 | 2.08 | 2.50 | 2.29 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.50 | -0.45 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 61.00 | 2.47 | 3.05 | 2.76 | 3.78 | 0.00 | 0.00% | 0.05 | 0 | 295 | 0.49 | -0.51 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 62.00 | 3.10 | 3.55 | 3.33 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.57 | 0.06 | -0.08 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 63.00 | 3.70 | 4.30 | 4.00 | 3.95 | -1.78 | -31.07% | 0.06 | 2 | 2 | 0.49 | -0.63 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 64.00 | 4.35 | 5.00 | 4.68 | 3.68 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | -0.68 | 0.05 | -0.07 | 5/7/2026 | 5/20/2026 4:00:06 PM EST |
| 65.00 | 4.80 | 5.80 | 5.30 | 7.73 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | -0.73 | 0.05 | -0.07 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 66.00 | 5.60 | 6.60 | 6.10 | % | 0.09 | 0 | 0 | 0.44 | -0.77 | 0.05 | -0.07 | 5/20/2026 4:00:06 PM EST | |||
| 67.00 | 6.65 | 7.45 | 7.05 | % | 0.11 | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.06 | 5/20/2026 4:00:06 PM EST | |||
| 68.00 | 7.15 | 9.00 | 8.08 | % | 0.12 | 0 | 0 | 0.46 | -0.84 | 0.04 | -0.05 | 5/20/2026 4:00:06 PM EST | |||
| 69.00 | 8.15 | 9.90 | 9.03 | % | 0.13 | 0 | 0 | 0.88 | -0.86 | 0.03 | -0.05 | 5/20/2026 4:00:06 PM EST | |||
| 70.00 | 9.15 | 11.60 | 10.38 | 4.51 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.12 | -0.89 | 0.03 | -0.04 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 71.00 | 10.10 | 12.10 | 11.10 | % | 0.16 | 0 | 0 | 1.00 | -0.91 | 0.02 | -0.04 | 5/20/2026 4:00:06 PM EST | |||
| 72.00 | 10.80 | 13.40 | 12.10 | % | 0.17 | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 73.00 | 11.85 | 13.60 | 12.73 | % | 0.17 | 0 | 0 | 1.18 | -0.94 | 0.02 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 74.00 | 12.95 | 15.35 | 14.15 | % | 0.19 | 0 | 0 | 1.25 | -0.95 | 0.02 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 75.00 | 13.85 | 16.30 | 15.08 | % | 0.20 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.02 | 5/20/2026 4:00:06 PM EST | |||
| 76.00 | 14.90 | 17.30 | 16.10 | % | 0.21 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 77.00 | 15.65 | 18.25 | 16.95 | % | 0.22 | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 78.00 | 16.80 | 19.25 | 18.03 | % | 0.23 | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 79.00 | 17.70 | 20.25 | 18.98 | % | 0.24 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 80.00 | 18.80 | 21.25 | 20.03 | % | 0.25 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 81.00 | 19.70 | 22.25 | 20.98 | % | 0.26 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 85.00 | 23.60 | 26.25 | 24.93 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 90.00 | 28.65 | 31.25 | 29.95 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 95.00 | 33.85 | 36.25 | 35.05 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST |