Options Chain for ETSY INC COM (ETSY) - $67.05 as of 6/5/2026 12:23:05 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 | 31.35 | 33.95 | 32.65 | % | 0.93 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 40.00 | 26.35 | 28.95 | 27.65 | % | 0.69 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 45.00 | 21.30 | 23.75 | 22.53 | % | 0.50 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 46.00 | 20.30 | 22.90 | 21.60 | % | 0.47 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 47.00 | 19.30 | 21.95 | 20.63 | % | 0.44 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 48.00 | 18.30 | 20.90 | 19.60 | % | 0.41 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 49.00 | 17.35 | 19.95 | 18.65 | % | 0.38 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 50.00 | 16.35 | 18.95 | 17.65 | % | 0.35 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 51.00 | 15.35 | 17.70 | 16.53 | % | 0.32 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 52.00 | 14.35 | 17.00 | 15.68 | % | 0.30 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 53.00 | 13.35 | 16.05 | 14.70 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 11:58:55 AM EST |
| 54.00 | 12.35 | 15.00 | 13.68 | 11.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 6/5/2026 11:58:55 AM EST |
| 55.00 | 11.40 | 13.75 | 12.58 | 10.01 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.60 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 6/5/2026 11:58:55 AM EST |
| 56.00 | 10.40 | 12.75 | 11.58 | % | 0.21 | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.03 | 6/5/2026 11:58:55 AM EST | |||
| 57.00 | 9.45 | 10.85 | 10.15 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.51 | 0.98 | 0.01 | -0.05 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 58.00 | 8.90 | 11.10 | 10.00 | 10.29 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.45 | 0.96 | 0.01 | -0.06 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 59.00 | 7.55 | 9.85 | 8.70 | 10.35 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.27 | 0.94 | 0.02 | -0.08 | 6/1/2026 | 6/5/2026 11:58:55 AM EST |
| 60.00 | 6.60 | 8.95 | 7.78 | 7.59 | +4.19 | +123.24% | 0.13 | 1 | 8 | 1.19 | 0.91 | 0.03 | -0.09 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 61.00 | 5.70 | 8.20 | 6.95 | 9.22 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.18 | 0.88 | 0.03 | -0.10 | 6/2/2026 | 6/5/2026 11:58:55 AM EST |
| 62.00 | 4.85 | 7.20 | 6.03 | 6.03 | -1.62 | -21.18% | 0.10 | 2 | 5 | 1.08 | 0.85 | 0.04 | -0.12 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 63.00 | 4.55 | 5.55 | 5.05 | 5.45 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.62 | 0.80 | 0.05 | -0.13 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 64.00 | 3.80 | 4.75 | 4.28 | 4.40 | -0.01 | -0.23% | 0.07 | 5 | 24 | 0.62 | 0.75 | 0.06 | -0.15 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 65.00 | 3.30 | 4.00 | 3.65 | 3.56 | -1.74 | -32.83% | 0.06 | 2 | 603 | 0.62 | 0.69 | 0.06 | -0.16 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 66.00 | 2.80 | 3.05 | 2.93 | 2.85 | -0.08 | -2.73% | 0.04 | 4 | 113 | 0.56 | 0.62 | 0.07 | -0.17 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 67.00 | 2.25 | 2.72 | 2.49 | 2.50 | +0.17 | +7.30% | 0.04 | 2 | 60 | 0.60 | 0.55 | 0.07 | -0.17 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 68.00 | 1.81 | 2.00 | 1.91 | 1.85 | -0.18 | -8.87% | 0.03 | 13 | 131 | 0.58 | 0.47 | 0.07 | -0.17 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 69.00 | 1.43 | 1.84 | 1.64 | 1.63 | -1.02 | -38.50% | 0.02 | 5 | 426 | 0.62 | 0.41 | 0.07 | -0.17 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 70.00 | 1.11 | 1.37 | 1.24 | 1.27 | -0.31 | -19.62% | 0.02 | 13 | 100 | 0.59 | 0.34 | 0.06 | -0.16 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 71.00 | 0.86 | 1.21 | 1.04 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.63 | 0.29 | 0.06 | -0.15 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 72.00 | 0.66 | 0.99 | 0.83 | 0.72 | +0.01 | +1.41% | 0.01 | 72 | 161 | 0.64 | 0.24 | 0.05 | -0.14 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 73.00 | 0.52 | 0.78 | 0.65 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.64 | 0.20 | 0.05 | -0.13 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 74.00 | 0.41 | 0.69 | 0.55 | 0.45 | -0.21 | -31.82% | 0.01 | 1 | 13 | 0.67 | 0.16 | 0.04 | -0.11 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 75.00 | 0.21 | 0.58 | 0.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.65 | 0.14 | 0.04 | -0.10 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 76.00 | 0.15 | 0.50 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | 0.11 | 0.03 | -0.09 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 77.00 | 0.10 | 0.43 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.09 | 0.03 | -0.08 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 78.00 | 0.06 | 0.38 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.07 | 0.02 | -0.06 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 79.00 | 0.03 | 0.34 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.06 | 0.02 | -0.05 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 80.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 8 | 15 | 0.68 | 0.04 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 81.00 | 0.01 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.03 | 0.01 | -0.04 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.02 | 0.01 | -0.02 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 85.00 | 0.05 | 0.32 | 0.19 | 0.07 | % | 0.00 | 30 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 11:58:55 AM EST | |
| 90.00 | 0.03 | 0.29 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 11:58:55 AM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 11:58:55 AM 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 11:58:55 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 50.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 52.00 | 0.00 | 0.45 | 0.23 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 11:58:55 AM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 11:58:55 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.40 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/5/2026 11:58:55 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.31 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 6/5/2026 11:58:55 AM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | -0.01 | 0.01 | -0.03 | 6/4/2026 | 6/5/2026 11:58:55 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | -0.02 | 0.01 | -0.05 | 5/26/2026 | 6/5/2026 11:58:55 AM EST |
| 58.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 8 | 0.63 | -0.04 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 59.00 | 0.02 | 0.33 | 0.18 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | -0.06 | 0.02 | -0.08 | 5/26/2026 | 6/5/2026 11:58:55 AM EST |
| 60.00 | 0.07 | 0.39 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | -0.09 | 0.03 | -0.09 | 6/2/2026 | 6/5/2026 11:58:55 AM EST |
| 61.00 | 0.23 | 0.48 | 0.36 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 70 | 0.62 | -0.12 | 0.03 | -0.10 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 62.00 | 0.25 | 0.61 | 0.43 | 0.45 | -0.06 | -11.77% | 0.01 | 1 | 163 | 0.58 | -0.15 | 0.04 | -0.12 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 63.00 | 0.51 | 0.78 | 0.65 | 0.56 | -0.15 | -21.13% | 0.01 | 30 | 237 | 0.60 | -0.20 | 0.05 | -0.13 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 64.00 | 0.71 | 0.99 | 0.85 | 0.83 | +0.14 | +20.29% | 0.01 | 2 | 68 | 0.59 | -0.25 | 0.06 | -0.15 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 65.00 | 0.99 | 1.27 | 1.13 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.58 | -0.31 | 0.06 | -0.16 | 6/2/2026 | 6/5/2026 11:58:55 AM EST |
| 66.00 | 1.40 | 1.69 | 1.55 | 1.48 | -0.20 | -11.91% | 0.02 | 12 | 110 | 0.57 | -0.38 | 0.07 | -0.17 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 67.00 | 1.77 | 2.15 | 1.96 | 1.97 | -0.08 | -3.91% | 0.03 | 10 | 82 | 0.58 | -0.45 | 0.07 | -0.17 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 68.00 | 2.30 | 2.70 | 2.50 | 2.07 | -0.37 | -15.17% | 0.04 | 41 | 109 | 0.60 | -0.53 | 0.07 | -0.17 | 6/5/2026 | 6/5/2026 11:58:55 AM EST |
| 69.00 | 2.93 | 3.35 | 3.14 | 2.26 | 0.00 | 0.00% | 0.05 | 0 | 223 | 0.60 | -0.59 | 0.07 | -0.17 | 6/2/2026 | 6/5/2026 11:58:55 AM EST |
| 70.00 | 3.40 | 4.10 | 3.75 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.56 | -0.66 | 0.06 | -0.16 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 71.00 | 4.00 | 4.90 | 4.45 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | -0.71 | 0.06 | -0.15 | 6/2/2026 | 6/5/2026 11:58:55 AM EST |
| 72.00 | 4.80 | 5.70 | 5.25 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.52 | -0.76 | 0.05 | -0.14 | 6/2/2026 | 6/5/2026 11:58:55 AM EST |
| 73.00 | 5.45 | 6.60 | 6.03 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.77 | -0.80 | 0.05 | -0.13 | 6/3/2026 | 6/5/2026 11:58:55 AM EST |
| 74.00 | 5.80 | 8.10 | 6.95 | 5.55 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.01 | -0.84 | 0.04 | -0.11 | 6/1/2026 | 6/5/2026 11:58:55 AM EST |
| 75.00 | 6.70 | 9.00 | 7.85 | % | 0.10 | 0 | 0 | 1.05 | -0.86 | 0.04 | -0.10 | 6/5/2026 11:58:55 AM EST | |||
| 76.00 | 7.65 | 9.80 | 8.73 | % | 0.11 | 0 | 0 | 1.05 | -0.89 | 0.03 | -0.09 | 6/5/2026 11:58:55 AM EST | |||
| 77.00 | 8.60 | 11.00 | 9.80 | % | 0.13 | 0 | 0 | 1.19 | -0.91 | 0.03 | -0.08 | 6/5/2026 11:58:55 AM EST | |||
| 78.00 | 9.55 | 11.90 | 10.73 | % | 0.14 | 0 | 0 | 1.22 | -0.93 | 0.02 | -0.06 | 6/5/2026 11:58:55 AM EST | |||
| 79.00 | 10.55 | 12.55 | 11.55 | % | 0.15 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.05 | 6/5/2026 11:58:55 AM EST | |||
| 80.00 | 11.50 | 13.85 | 12.68 | % | 0.16 | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.05 | 6/5/2026 11:58:55 AM EST | |||
| 81.00 | 12.50 | 14.85 | 13.68 | % | 0.17 | 0 | 0 | 1.37 | -0.97 | 0.01 | -0.04 | 6/5/2026 11:58:55 AM EST | |||
| 82.00 | 13.45 | 15.80 | 14.63 | % | 0.18 | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.02 | 6/5/2026 11:58:55 AM EST | |||
| 85.00 | 16.45 | 18.80 | 17.63 | % | 0.21 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 6/5/2026 11:58:55 AM EST | |||
| 90.00 | 21.40 | 23.70 | 22.55 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST | |||
| 95.00 | 26.40 | 28.85 | 27.63 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 11:58:55 AM EST |