Options Chain for ETSY INC COM (ETSY) - $64.02 as of 5/8/2026 2:32:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.95 | 40.10 | 39.03 | % | 1.56 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 30.00 | 32.95 | 35.20 | 34.08 | % | 1.14 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 35.00 | 27.95 | 29.95 | 28.95 | % | 0.83 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 40.00 | 22.95 | 24.95 | 23.95 | % | 0.60 | 0 | 81 | 2.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 42.50 | 20.50 | 22.45 | 21.48 | % | 0.51 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 45.00 | 18.00 | 19.90 | 18.95 | 24.50 | 0.00 | 0.00% | 0.42 | 0 | 675 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 47.50 | 15.50 | 17.50 | 16.50 | % | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 49.00 | 14.00 | 16.00 | 15.00 | % | 0.31 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 50.00 | 13.00 | 15.00 | 14.00 | 14.52 | 0.00 | 0.00% | 0.28 | 0 | 2,889 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:52 PM EST |
| 51.00 | 12.00 | 14.00 | 13.00 | % | 0.25 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 52.00 | 11.05 | 12.95 | 12.00 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 52.50 | 10.55 | 12.45 | 11.50 | 12.23 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:52 PM EST |
| 53.00 | 10.05 | 11.90 | 10.98 | % | 0.21 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 54.00 | 9.05 | 11.05 | 10.05 | 15.57 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 55.00 | 8.10 | 9.90 | 9.00 | 8.90 | -0.70 | -7.30% | 0.16 | 21 | 809 | 1.07 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 56.00 | 7.50 | 8.95 | 8.23 | 7.90 | -0.10 | -1.25% | 0.15 | 101 | 19 | 1.01 | 0.99 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 57.00 | 6.15 | 8.30 | 7.23 | 6.78 | -1.39 | -17.02% | 0.13 | 32 | 5 | 1.08 | 0.95 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 57.50 | 5.70 | 7.50 | 6.60 | % | 0.11 | 0 | 0 | 0.90 | 0.94 | 0.03 | -0.03 | 5/8/2026 3:59:52 PM EST | |||
| 58.00 | 5.40 | 7.05 | 6.23 | 6.15 | -0.82 | -11.77% | 0.11 | 37 | 1 | 0.88 | 0.92 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 59.00 | 4.70 | 6.05 | 5.38 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.79 | 0.89 | 0.05 | -0.05 | 4/28/2026 | 5/8/2026 3:59:52 PM EST |
| 60.00 | 4.05 | 5.35 | 4.70 | 4.51 | +0.16 | +3.68% | 0.08 | 38 | 864 | 0.80 | 0.84 | 0.06 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 61.00 | 3.50 | 4.20 | 3.85 | 3.95 | -0.27 | -6.40% | 0.06 | 24 | 4 | 0.53 | 0.78 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 62.00 | 3.00 | 3.35 | 3.18 | 2.85 | +0.02 | +0.71% | 0.05 | 6 | 28 | 0.56 | 0.70 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 62.50 | 2.66 | 2.98 | 2.82 | 2.13 | -1.84 | -46.35% | 0.05 | 11 | 1 | 0.55 | 0.66 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 63.00 | 2.32 | 2.63 | 2.48 | 2.46 | +0.06 | +2.50% | 0.04 | 17 | 42 | 0.54 | 0.62 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 64.00 | 1.74 | 2.11 | 1.93 | 1.80 | -0.84 | -31.82% | 0.03 | 154 | 875 | 0.54 | 0.52 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 65.00 | 1.25 | 1.50 | 1.38 | 1.27 | -0.06 | -4.52% | 0.02 | 211 | 496 | 0.51 | 0.42 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 66.00 | 0.90 | 1.13 | 1.02 | 1.08 | +0.05 | +4.86% | 0.02 | 183 | 327 | 0.51 | 0.33 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 67.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.08 | -9.64% | 0.01 | 10 | 74 | 0.51 | 0.25 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 67.50 | 0.54 | 0.75 | 0.65 | 0.57 | -0.49 | -46.23% | 0.01 | 2 | 74 | 0.52 | 0.22 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 68.00 | 0.46 | 0.66 | 0.56 | 0.57 | +0.05 | +9.62% | 0.01 | 202 | 220 | 0.53 | 0.20 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 69.00 | 0.32 | 0.52 | 0.42 | 0.38 | -0.05 | -11.63% | 0.01 | 684 | 25 | 0.54 | 0.15 | 0.05 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 70.00 | 0.15 | 0.42 | 0.29 | 0.31 | -0.02 | -6.07% | 0.00 | 67 | 510 | 0.53 | 0.12 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 71.00 | 0.08 | 0.33 | 0.21 | 0.22 | -0.17 | -43.59% | 0.00 | 5 | 28 | 0.53 | 0.10 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 72.00 | 0.09 | 0.28 | 0.19 | 0.16 | -0.06 | -27.28% | 0.00 | 33 | 9 | 0.58 | 0.08 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 72.50 | 0.04 | 0.26 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.08 | 0.03 | -0.06 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 73.00 | 0.04 | 0.24 | 0.14 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.07 | 0.03 | -0.05 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 74.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.02 | -0.04 | 5/8/2026 3:59:52 PM EST | |||
| 75.00 | 0.05 | 0.21 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 33 | 378 | 0.67 | 0.04 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 77.50 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.72 | 0.36 | 0.05 | -0.01 | -16.67% | 0.00 | 42 | 223 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 12 | 162 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 14 | 98 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 540 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 625 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:52 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 3,921 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.04 | -0.26 | -86.67% | 0.00 | 75 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 49.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 66 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.44 | 0.22 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,158 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 52.00 | 0.00 | 1.14 | 0.57 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 52.50 | 0.01 | 0.74 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 53.00 | 0.00 | 0.38 | 0.19 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 41 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 55.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 4,291 | 0.67 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.73 | -0.01 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 57.00 | 0.06 | 0.24 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 12 | 28 | 0.56 | -0.05 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 57.50 | 0.05 | 0.28 | 0.17 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.53 | -0.06 | 0.03 | -0.03 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 58.00 | 0.08 | 0.30 | 0.19 | 0.22 | -0.08 | -26.67% | 0.00 | 2 | 22 | 0.52 | -0.08 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 59.00 | 0.14 | 0.42 | 0.28 | 0.30 | -0.19 | -38.78% | 0.00 | 1 | 33 | 0.51 | -0.11 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 60.00 | 0.33 | 0.55 | 0.44 | 0.45 | -0.05 | -10.00% | 0.01 | 331 | 426 | 0.52 | -0.16 | 0.06 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 61.00 | 0.49 | 0.70 | 0.60 | 0.53 | -0.45 | -45.92% | 0.01 | 31 | 257 | 0.49 | -0.22 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 62.00 | 0.71 | 1.00 | 0.86 | 0.79 | -0.50 | -38.76% | 0.01 | 7 | 35 | 0.48 | -0.30 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 62.50 | 0.85 | 1.16 | 1.01 | 1.05 | -0.11 | -9.49% | 0.02 | 17 | 44 | 0.48 | -0.34 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 63.00 | 1.01 | 1.34 | 1.18 | 1.07 | -0.68 | -38.86% | 0.02 | 16 | 269 | 0.47 | -0.38 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 64.00 | 1.42 | 1.77 | 1.60 | 1.62 | -0.33 | -16.93% | 0.03 | 12 | 1,492 | 0.46 | -0.48 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 65.00 | 1.94 | 2.28 | 2.11 | 2.12 | -0.23 | -9.79% | 0.03 | 5 | 102 | 0.44 | -0.58 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 66.00 | 2.48 | 2.91 | 2.70 | 2.82 | -0.63 | -18.27% | 0.04 | 30 | 20 | 0.44 | -0.67 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 67.00 | 3.25 | 3.65 | 3.45 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.75 | 0.08 | -0.09 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 67.50 | 3.65 | 4.00 | 3.83 | 4.40 | +0.20 | +4.77% | 0.06 | 10 | 4 | 0.41 | -0.78 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 68.00 | 4.00 | 4.60 | 4.30 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.80 | 0.07 | -0.08 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 69.00 | 4.30 | 6.15 | 5.23 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | -0.85 | 0.05 | -0.07 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 70.00 | 5.30 | 6.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.86 | -0.88 | 0.04 | -0.07 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 71.00 | 6.45 | 7.70 | 7.08 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.90 | 0.04 | -0.07 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 72.00 | 7.20 | 9.05 | 8.13 | % | 0.11 | 0 | 0 | 1.11 | -0.92 | 0.03 | -0.06 | 5/8/2026 3:59:52 PM EST | |||
| 72.50 | 7.65 | 9.70 | 8.68 | % | 0.12 | 0 | 0 | 1.15 | -0.92 | 0.03 | -0.06 | 5/8/2026 3:59:52 PM EST | |||
| 73.00 | 8.05 | 10.20 | 9.13 | % | 0.13 | 0 | 0 | 1.18 | -0.93 | 0.03 | -0.05 | 5/8/2026 3:59:52 PM EST | |||
| 74.00 | 9.20 | 11.25 | 10.23 | % | 0.14 | 0 | 0 | 1.27 | -0.95 | 0.02 | -0.04 | 5/8/2026 3:59:52 PM EST | |||
| 75.00 | 10.20 | 12.15 | 11.18 | 10.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.30 | -0.96 | 0.02 | -0.04 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 76.00 | 11.15 | 13.25 | 12.20 | % | 0.16 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:52 PM EST | |||
| 77.50 | 12.65 | 14.60 | 13.63 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 80.00 | 15.15 | 17.10 | 16.13 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 85.00 | 20.10 | 22.05 | 21.08 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 90.00 | 25.05 | 27.05 | 26.05 | 25.92 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 95.00 | 30.15 | 32.05 | 31.10 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST |