Options Chain for ETSY INC COM (ETSY) - $64.38 as of 5/11/2026 5:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.10 | 36.35 | 35.23 | % | 1.41 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 30.00 | 29.10 | 31.00 | 30.05 | % | 1.00 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 35.00 | 24.25 | 25.75 | 25.00 | % | 0.71 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 40.00 | 19.20 | 21.65 | 20.43 | % | 0.51 | 0 | 81 | 4.04 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 42.50 | 16.75 | 18.45 | 17.60 | 18.35 | % | 0.41 | 4 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 45.00 | 14.30 | 15.95 | 15.13 | 24.50 | 0.00 | 0.00% | 0.34 | 0 | 675 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:57 PM EST |
| 47.50 | 11.90 | 14.20 | 13.05 | % | 0.27 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 49.00 | 10.45 | 11.80 | 11.13 | 11.49 | % | 0.23 | 1 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 50.00 | 9.20 | 10.75 | 9.98 | 10.19 | -4.33 | -29.83% | 0.20 | 5 | 2,889 | 1.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 51.00 | 8.45 | 9.90 | 9.18 | 9.28 | % | 0.18 | 4 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 52.00 | 7.30 | 9.75 | 8.53 | 9.11 | -3.99 | -30.46% | 0.16 | 3 | 2 | 2.10 | 0.99 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 52.50 | 6.75 | 8.60 | 7.68 | 12.23 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.67 | 0.98 | 0.01 | -0.02 | 4/28/2026 | 5/11/2026 3:59:57 PM EST |
| 53.00 | 6.40 | 8.65 | 7.53 | 7.78 | % | 0.14 | 4 | 0 | 1.89 | 0.98 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 54.00 | 5.55 | 6.65 | 6.10 | 6.00 | -9.57 | -61.47% | 0.11 | 110 | 3 | 1.20 | 0.96 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 55.00 | 4.55 | 5.80 | 5.18 | 5.90 | -3.00 | -33.71% | 0.09 | 15 | 809 | 1.15 | 0.92 | 0.04 | -0.10 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 56.00 | 3.55 | 4.75 | 4.15 | 4.23 | -3.67 | -46.46% | 0.07 | 121 | 81 | 0.98 | 0.87 | 0.06 | -0.13 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 57.00 | 2.98 | 3.65 | 3.32 | 3.35 | -3.43 | -50.59% | 0.06 | 35 | 37 | 0.50 | 0.80 | 0.08 | -0.16 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 57.50 | 2.61 | 3.25 | 2.93 | 3.60 | % | 0.05 | 1 | 0 | 0.52 | 0.76 | 0.09 | -0.17 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 58.00 | 2.26 | 2.83 | 2.55 | 2.60 | -3.55 | -57.73% | 0.04 | 9 | 38 | 0.53 | 0.71 | 0.09 | -0.18 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 59.00 | 1.75 | 2.10 | 1.93 | 1.99 | -4.91 | -71.16% | 0.03 | 8 | 5 | 0.57 | 0.61 | 0.10 | -0.20 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 60.00 | 1.16 | 1.61 | 1.39 | 1.43 | -3.08 | -68.30% | 0.02 | 24 | 864 | 0.55 | 0.51 | 0.11 | -0.20 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 61.00 | 0.90 | 1.19 | 1.05 | 1.04 | -2.91 | -73.68% | 0.02 | 14 | 28 | 0.60 | 0.40 | 0.10 | -0.19 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 62.00 | 0.47 | 0.87 | 0.67 | 0.74 | -2.11 | -74.04% | 0.01 | 106 | 34 | 0.57 | 0.30 | 0.09 | -0.17 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 62.50 | 0.36 | 0.71 | 0.54 | 0.67 | -1.46 | -68.55% | 0.01 | 46 | 12 | 0.56 | 0.26 | 0.09 | -0.15 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 63.00 | 0.26 | 0.60 | 0.43 | 0.60 | -1.86 | -75.61% | 0.01 | 16 | 52 | 0.57 | 0.22 | 0.08 | -0.14 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 64.00 | 0.15 | 0.47 | 0.31 | 0.36 | -1.44 | -80.00% | 0.00 | 43 | 900 | 0.59 | 0.15 | 0.06 | -0.11 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 65.00 | 0.20 | 0.29 | 0.25 | 0.23 | -1.04 | -81.89% | 0.00 | 62 | 655 | 0.65 | 0.10 | 0.05 | -0.08 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 66.00 | 0.06 | 0.30 | 0.18 | 0.24 | -0.84 | -77.78% | 0.00 | 147 | 274 | 0.66 | 0.06 | 0.03 | -0.06 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 67.00 | 0.02 | 0.25 | 0.14 | 0.10 | -0.65 | -86.67% | 0.00 | 7 | 71 | 0.66 | 0.04 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 67.50 | 0.05 | 0.22 | 0.14 | 0.13 | -0.44 | -77.20% | 0.00 | 15 | 75 | 0.72 | 0.03 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.47 | -82.46% | 0.00 | 1,237 | 163 | 0.80 | 0.02 | 0.01 | -0.02 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.34 | 0.17 | 0.09 | -0.29 | -76.32% | 0.00 | 35 | 419 | 1.07 | 0.01 | 0.01 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.39 | 0.22 | 0.07 | -0.24 | -77.42% | 0.00 | 69 | 562 | 0.98 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.16 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.02 | -12.50% | 0.00 | 23 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:57 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.11 | -84.62% | 0.00 | 15 | 408 | 1.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 77.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 263 | 1.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 286 | 2.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 624 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.31 | 0.16 | 0.02 | -0.17 | -89.48% | 0.00 | 36 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3,921 | 1.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.38 | 0.19 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 76 | 1.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 49.00 | 0.01 | 0.21 | 0.11 | 0.09 | +0.06 | +200.00% | 0.00 | 67 | 159 | 1.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 50.00 | 0.01 | 0.30 | 0.16 | 0.07 | +0.02 | +40.00% | 0.00 | 526 | 1,158 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.36 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/11/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.42 | 0.21 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 5/11/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.44 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | -0.01 | 0.01 | -0.02 | 4/30/2026 | 5/11/2026 3:59:57 PM EST |
| 53.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | -0.02 | 0.02 | -0.03 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 54.00 | 0.04 | 0.27 | 0.16 | 0.29 | +0.12 | +70.59% | 0.00 | 1 | 6 | 0.68 | -0.04 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 55.00 | 0.04 | 0.30 | 0.17 | 0.22 | +0.14 | +175.00% | 0.00 | 89 | 4,291 | 0.60 | -0.08 | 0.04 | -0.10 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 56.00 | 0.27 | 0.50 | 0.39 | 0.28 | -0.02 | -6.67% | 0.01 | 4 | 135 | 0.69 | -0.13 | 0.06 | -0.13 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 57.00 | 0.28 | 0.55 | 0.42 | 0.50 | +0.30 | +150.00% | 0.01 | 21 | 29 | 0.58 | -0.20 | 0.08 | -0.16 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 57.50 | 0.42 | 0.81 | 0.62 | 0.50 | -0.05 | -9.10% | 0.01 | 111 | 32 | 0.63 | -0.24 | 0.09 | -0.17 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 58.00 | 0.54 | 0.91 | 0.73 | 0.80 | +0.58 | +263.64% | 0.01 | 118 | 22 | 0.61 | -0.29 | 0.09 | -0.18 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 59.00 | 0.88 | 1.25 | 1.07 | 1.11 | +0.81 | +270.00% | 0.02 | 92 | 32 | 0.60 | -0.39 | 0.10 | -0.20 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 60.00 | 1.34 | 1.84 | 1.59 | 1.59 | +1.14 | +253.34% | 0.03 | 49 | 476 | 0.63 | -0.49 | 0.11 | -0.20 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 61.00 | 1.94 | 2.41 | 2.18 | 1.78 | +1.25 | +235.85% | 0.04 | 34 | 275 | 0.63 | -0.60 | 0.10 | -0.19 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 62.00 | 2.55 | 3.20 | 2.88 | 2.26 | +1.47 | +186.08% | 0.05 | 5 | 38 | 0.66 | -0.70 | 0.09 | -0.17 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 62.50 | 2.92 | 3.60 | 3.26 | 2.34 | +1.29 | +122.86% | 0.05 | 2 | 59 | 0.66 | -0.74 | 0.09 | -0.15 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 63.00 | 3.30 | 4.05 | 3.68 | 3.75 | +2.68 | +250.47% | 0.06 | 14 | 279 | 0.65 | -0.78 | 0.08 | -0.14 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 64.00 | 3.40 | 5.10 | 4.25 | 3.51 | +1.89 | +116.67% | 0.07 | 20 | 1,496 | 0.95 | -0.85 | 0.06 | -0.11 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 65.00 | 4.30 | 5.90 | 5.10 | 4.34 | +2.22 | +104.72% | 0.08 | 1 | 103 | 0.96 | -0.90 | 0.05 | -0.08 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 66.00 | 5.20 | 6.85 | 6.03 | 2.82 | 0.00 | 0.00% | 0.09 | 0 | 50 | 1.03 | -0.94 | 0.03 | -0.06 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 67.00 | 6.15 | 7.90 | 7.03 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.15 | -0.96 | 0.02 | -0.04 | 4/30/2026 | 5/11/2026 3:59:57 PM EST |
| 67.50 | 6.65 | 8.35 | 7.50 | 6.20 | +1.80 | +40.91% | 0.11 | 4 | 14 | 1.17 | -0.97 | 0.02 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 68.00 | 7.15 | 8.80 | 7.98 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.18 | -0.98 | 0.01 | -0.02 | 5/4/2026 | 5/11/2026 3:59:57 PM EST |
| 69.00 | 7.45 | 9.85 | 8.65 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.30 | -0.99 | 0.01 | -0.01 | 4/30/2026 | 5/11/2026 3:59:57 PM EST |
| 70.00 | 9.10 | 10.90 | 10.00 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 104 | 1.42 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/11/2026 3:59:57 PM EST |
| 71.00 | 10.10 | 11.90 | 11.00 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:57 PM EST |
| 72.00 | 10.40 | 12.80 | 11.60 | % | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 72.50 | 11.60 | 13.25 | 12.43 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 73.00 | 12.10 | 13.90 | 13.00 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 74.00 | 12.40 | 14.65 | 13.53 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 75.00 | 13.65 | 15.80 | 14.73 | 10.48 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 3:59:57 PM EST |
| 76.00 | 14.40 | 16.70 | 15.55 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 77.50 | 15.90 | 18.15 | 17.03 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 80.00 | 18.40 | 20.85 | 19.63 | % | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 85.00 | 23.40 | 25.75 | 24.58 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 90.00 | 28.80 | 30.75 | 29.78 | 25.92 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 3:59:57 PM EST |
| 95.00 | 33.40 | 35.80 | 34.60 | % | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST |