Options Chain for ETSY INC COM (ETSY) - $53.82 as of 4/10/2026 6:07:30 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 | 29.55 | 32.30 | 30.93 | 26.70 | 0.00 | 0.00% | 1.37 | 0 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:33 PM EST |
| 25.00 | 27.05 | 29.80 | 28.43 | % | 1.14 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST | |||
| 30.00 | 22.10 | 24.85 | 23.48 | % | 0.78 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST | |||
| 35.00 | 17.15 | 19.85 | 18.50 | % | 0.53 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST | |||
| 40.00 | 12.20 | 14.90 | 13.55 | 10.88 | 0.00 | 0.00% | 0.34 | 0 | 37 | 2.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:33 PM EST |
| 42.00 | 10.00 | 12.95 | 11.48 | % | 0.27 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.01 | 4/10/2026 3:59:33 PM EST | |||
| 43.00 | 9.20 | 11.25 | 10.23 | % | 0.24 | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.01 | 4/10/2026 3:59:33 PM EST | |||
| 44.00 | 8.20 | 10.75 | 9.48 | 12.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.96 | 0.94 | 0.02 | -0.05 | 4/8/2026 | 4/10/2026 3:59:33 PM EST |
| 45.00 | 7.35 | 9.75 | 8.55 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.82 | 0.93 | 0.02 | -0.06 | 4/2/2026 | 4/10/2026 3:59:33 PM EST |
| 46.00 | 6.45 | 8.30 | 7.38 | 7.67 | +0.60 | +8.49% | 0.16 | 11 | 11 | 1.47 | 0.92 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 47.00 | 5.50 | 7.35 | 6.43 | 6.72 | +0.60 | +9.81% | 0.14 | 11 | 11 | 1.36 | 0.89 | 0.04 | -0.07 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 48.00 | 4.55 | 6.80 | 5.68 | 5.30 | -0.13 | -2.40% | 0.12 | 3 | 4 | 1.42 | 0.87 | 0.05 | -0.07 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 48.50 | 4.00 | 6.45 | 5.23 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.40 | 0.86 | 0.05 | -0.07 | 3/31/2026 | 4/10/2026 3:59:33 PM EST |
| 49.00 | 3.85 | 4.80 | 4.33 | 4.40 | -0.04 | -0.91% | 0.09 | 3 | 60 | 0.60 | 0.84 | 0.06 | -0.07 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 49.50 | 3.10 | 4.45 | 3.78 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.91 | 0.81 | 0.07 | -0.08 | 4/6/2026 | 4/10/2026 3:59:33 PM EST |
| 50.00 | 2.99 | 3.60 | 3.30 | 3.58 | -2.42 | -40.34% | 0.07 | 1 | 723 | 0.60 | 0.78 | 0.08 | -0.08 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 51.00 | 2.32 | 2.76 | 2.54 | 2.50 | -0.65 | -20.64% | 0.05 | 16 | 90 | 0.53 | 0.71 | 0.10 | -0.09 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 52.00 | 1.79 | 2.15 | 1.97 | 1.86 | -0.63 | -25.31% | 0.04 | 18 | 112 | 0.55 | 0.60 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 53.00 | 1.27 | 1.41 | 1.34 | 1.41 | -0.47 | -25.00% | 0.03 | 14 | 378 | 0.51 | 0.49 | 0.11 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 54.00 | 0.81 | 1.11 | 0.96 | 0.93 | -0.37 | -28.47% | 0.02 | 152 | 258 | 0.52 | 0.40 | 0.10 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 55.00 | 0.55 | 0.73 | 0.64 | 0.64 | -0.31 | -32.64% | 0.01 | 51 | 6,520 | 0.51 | 0.33 | 0.08 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 56.00 | 0.35 | 0.44 | 0.40 | 0.44 | -0.09 | -16.99% | 0.01 | 310 | 246 | 0.50 | 0.27 | 0.07 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 57.00 | 0.24 | 0.45 | 0.35 | 0.45 | +0.07 | +18.43% | 0.01 | 4 | 58 | 0.55 | 0.22 | 0.06 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 58.00 | 0.15 | 0.32 | 0.24 | 0.19 | -0.10 | -34.49% | 0.00 | 291 | 163 | 0.56 | 0.19 | 0.05 | -0.10 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 59.00 | 0.08 | 0.18 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 413 | 43 | 0.53 | 0.16 | 0.04 | -0.10 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 60.00 | 0.04 | 0.27 | 0.16 | 0.10 | -0.06 | -37.50% | 0.00 | 55 | 1,891 | 0.60 | 0.12 | 0.04 | -0.08 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 61.00 | 0.00 | 0.24 | 0.12 | 0.08 | -0.08 | -50.00% | 0.00 | 20 | 45 | 0.78 | 0.08 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 62.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.94 | 0.06 | 0.02 | -0.04 | 4/9/2026 | 4/10/2026 3:59:33 PM EST |
| 63.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.04 | 0.02 | -0.03 | 4/8/2026 | 4/10/2026 3:59:33 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 101 | 1 | 0.88 | 0.04 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.39 | 0.02 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:33 PM EST |
| 66.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 59 | 6 | 0.77 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 156 | 3,129 | 0.96 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 75.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 351 | 11,328 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 215 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 36 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:33 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:33 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 | 0.02 | 0.01 | % | 0.00 | 0 | 17 | 2.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:33 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:33 PM EST |
| 35.00 | 0.01 | 0.22 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 10 | 83 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 40.00 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 11,214 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:33 PM EST |
| 42.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.41 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:33 PM EST |
| 43.00 | 0.00 | 0.56 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.31 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 3:59:33 PM EST |
| 44.00 | 0.01 | 0.32 | 0.17 | 0.15 | -0.11 | -42.31% | 0.00 | 2 | 277 | 0.79 | -0.06 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 45.00 | 0.01 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,250 | 0.76 | -0.07 | 0.02 | -0.06 | 4/9/2026 | 4/10/2026 3:59:33 PM EST |
| 46.00 | 0.07 | 0.43 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.75 | -0.08 | 0.03 | -0.06 | 4/9/2026 | 4/10/2026 3:59:33 PM EST |
| 47.00 | 0.10 | 0.31 | 0.21 | 0.21 | -0.14 | -40.00% | 0.00 | 3 | 7 | 0.64 | -0.11 | 0.04 | -0.07 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 48.00 | 0.26 | 0.39 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.64 | -0.13 | 0.05 | -0.07 | 4/9/2026 | 4/10/2026 3:59:33 PM EST |
| 48.50 | 0.29 | 0.51 | 0.40 | 0.31 | -0.04 | -11.43% | 0.01 | 1 | 13 | 0.64 | -0.14 | 0.05 | -0.07 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 49.00 | 0.25 | 0.59 | 0.42 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.63 | -0.16 | 0.06 | -0.07 | 4/8/2026 | 4/10/2026 3:59:33 PM EST |
| 49.50 | 0.30 | 0.62 | 0.46 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.60 | -0.19 | 0.07 | -0.08 | 4/9/2026 | 4/10/2026 3:59:33 PM EST |
| 50.00 | 0.52 | 0.77 | 0.65 | 0.63 | -0.10 | -13.70% | 0.01 | 79 | 3,472 | 0.60 | -0.22 | 0.08 | -0.08 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 51.00 | 0.74 | 0.98 | 0.86 | 0.84 | -0.19 | -18.45% | 0.02 | 133 | 188 | 0.55 | -0.29 | 0.10 | -0.09 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 52.00 | 1.06 | 1.35 | 1.21 | 1.04 | -0.07 | -6.31% | 0.02 | 5 | 156 | 0.51 | -0.40 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 53.00 | 1.45 | 1.80 | 1.63 | 1.44 | -0.25 | -14.80% | 0.03 | 50 | 29 | 0.52 | -0.51 | 0.11 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 54.00 | 2.04 | 2.35 | 2.20 | 2.02 | -0.40 | -16.53% | 0.04 | 20 | 85 | 0.52 | -0.60 | 0.10 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 55.00 | 2.72 | 3.05 | 2.89 | 2.43 | -0.27 | -10.00% | 0.05 | 58 | 850 | 0.51 | -0.67 | 0.08 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 56.00 | 3.20 | 4.10 | 3.65 | 3.25 | +0.79 | +32.12% | 0.07 | 2 | 7 | 0.44 | -0.73 | 0.07 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 57.00 | 3.80 | 5.00 | 4.40 | 4.40 | -4.71 | -51.71% | 0.08 | 9 | 1 | 0.77 | -0.78 | 0.06 | -0.11 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 58.00 | 4.20 | 5.95 | 5.08 | 4.87 | % | 0.09 | 6 | 0 | 0.84 | -0.81 | 0.05 | -0.10 | 4/10/2026 | 4/10/2026 3:59:33 PM EST | |
| 59.00 | 5.00 | 6.85 | 5.93 | 5.95 | -5.12 | -46.26% | 0.10 | 5 | 6 | 0.88 | -0.84 | 0.04 | -0.10 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 60.00 | 5.90 | 7.85 | 6.88 | 6.80 | -0.27 | -3.82% | 0.11 | 5 | 205 | 0.96 | -0.88 | 0.04 | -0.08 | 4/10/2026 | 4/10/2026 3:59:33 PM EST |
| 61.00 | 6.45 | 8.95 | 7.70 | % | 0.13 | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.06 | 4/10/2026 3:59:33 PM EST | |||
| 62.00 | 7.65 | 10.35 | 9.00 | % | 0.15 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.04 | 4/10/2026 3:59:33 PM EST | |||
| 63.00 | 8.45 | 11.35 | 9.90 | % | 0.16 | 0 | 0 | 1.43 | -0.96 | 0.02 | -0.03 | 4/10/2026 3:59:33 PM EST | |||
| 64.00 | 9.25 | 11.90 | 10.58 | % | 0.17 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.03 | 4/10/2026 3:59:33 PM EST | |||
| 65.00 | 10.40 | 12.95 | 11.68 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 127 | 1.37 | -0.98 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 3:59:33 PM EST |
| 66.00 | 11.40 | 13.85 | 12.63 | % | 0.19 | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 4/10/2026 3:59:33 PM EST | |||
| 70.00 | 15.25 | 17.85 | 16.55 | 19.31 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.62 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 4/10/2026 3:59:33 PM EST |
| 75.00 | 20.40 | 22.85 | 21.63 | 22.22 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:33 PM EST |
| 80.00 | 25.40 | 27.95 | 26.68 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST | |||
| 85.00 | 30.40 | 32.95 | 31.68 | % | 0.37 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST | |||
| 90.00 | 35.25 | 37.95 | 36.60 | % | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST | |||
| 95.00 | 40.40 | 42.95 | 41.68 | % | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:33 PM EST |