Options Chain for ETSY INC COM (ETSY) - $66.78 as of 5/29/2026 12:32:36 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 | 35.95 | 38.55 | 37.25 | % | 1.24 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 35.00 | 30.95 | 33.70 | 32.33 | % | 0.92 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 40.00 | 25.95 | 28.50 | 27.23 | % | 0.68 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 41.00 | 24.95 | 27.60 | 26.28 | % | 0.64 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 42.00 | 23.95 | 26.55 | 25.25 | 22.69 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:00 AM EST |
| 43.00 | 22.95 | 25.50 | 24.23 | 21.77 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:00 AM EST |
| 44.00 | 21.95 | 24.65 | 23.30 | % | 0.53 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 45.00 | 20.95 | 23.65 | 22.30 | % | 0.50 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 46.00 | 19.95 | 22.55 | 21.25 | % | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 47.00 | 18.95 | 21.45 | 20.20 | 17.38 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:59:00 AM EST |
| 48.00 | 17.95 | 20.70 | 19.33 | % | 0.40 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 49.00 | 17.00 | 19.65 | 18.33 | 8.11 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 11:59:00 AM EST |
| 50.00 | 16.00 | 18.50 | 17.25 | % | 0.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 51.00 | 15.00 | 17.65 | 16.33 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:59:00 AM EST |
| 52.00 | 14.00 | 16.65 | 15.33 | 12.92 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 11:59:00 AM EST |
| 53.00 | 13.00 | 15.50 | 14.25 | 5.72 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 11:59:00 AM EST |
| 54.00 | 12.00 | 14.65 | 13.33 | 11.32 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 11:59:00 AM EST |
| 55.00 | 11.00 | 13.60 | 12.30 | 12.29 | +5.41 | +78.64% | 0.22 | 60 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 56.00 | 10.10 | 12.60 | 11.35 | 10.37 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 57.00 | 9.10 | 11.70 | 10.40 | 9.57 | +0.15 | +1.60% | 0.18 | 32 | 12 | 1.07 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 58.00 | 8.05 | 10.40 | 9.23 | 8.23 | +0.43 | +5.52% | 0.16 | 32 | 4 | 0.96 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 59.00 | 7.50 | 9.65 | 8.58 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.91 | 0.95 | 0.02 | -0.03 | 5/22/2026 | 5/29/2026 11:59:00 AM EST |
| 60.00 | 6.10 | 8.60 | 7.35 | 6.43 | 0.00 | 0.00% | 0.12 | 0 | 2,504 | 0.97 | 0.93 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 61.00 | 5.20 | 7.50 | 6.35 | 2.59 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.77 | 0.90 | 0.03 | -0.06 | 5/22/2026 | 5/29/2026 11:59:00 AM EST |
| 62.00 | 5.40 | 6.45 | 5.93 | 6.26 | +0.94 | +17.67% | 0.10 | 2 | 121 | 0.65 | 0.87 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 63.00 | 4.55 | 5.95 | 5.25 | 5.32 | +1.62 | +43.79% | 0.08 | 8 | 81 | 0.59 | 0.83 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 64.00 | 3.75 | 4.65 | 4.20 | 4.45 | +0.86 | +23.96% | 0.07 | 5 | 31 | 0.53 | 0.78 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 65.00 | 3.10 | 3.85 | 3.48 | 2.30 | -1.03 | -30.94% | 0.05 | 57 | 135 | 0.59 | 0.71 | 0.07 | -0.11 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 66.00 | 2.47 | 3.15 | 2.81 | 2.54 | -0.10 | -3.79% | 0.04 | 20 | 27 | 0.55 | 0.64 | 0.08 | -0.12 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 67.00 | 1.94 | 2.51 | 2.23 | 2.41 | +0.56 | +30.27% | 0.03 | 5 | 238 | 0.53 | 0.56 | 0.08 | -0.13 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 68.00 | 1.50 | 2.00 | 1.75 | 1.86 | +0.31 | +20.00% | 0.03 | 5 | 52 | 0.53 | 0.48 | 0.08 | -0.13 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 69.00 | 1.04 | 1.58 | 1.31 | 1.42 | +0.28 | +24.57% | 0.02 | 56 | 44 | 0.51 | 0.40 | 0.08 | -0.13 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 70.00 | 0.83 | 1.25 | 1.04 | 0.98 | +0.03 | +3.16% | 0.01 | 18 | 394 | 0.53 | 0.32 | 0.08 | -0.12 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 71.00 | 0.65 | 0.98 | 0.82 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | 0.26 | 0.07 | -0.11 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 72.00 | 0.41 | 0.77 | 0.59 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3,130 | 0.55 | 0.20 | 0.06 | -0.10 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 73.00 | 0.35 | 0.61 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.53 | 0.16 | 0.05 | -0.09 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 74.00 | 0.25 | 0.48 | 0.37 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.13 | 0.04 | -0.08 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 75.00 | 0.15 | 0.39 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.10 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 76.00 | 0.18 | 0.29 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 4 | 2 | 0.60 | 0.07 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 77.00 | 0.06 | 0.29 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.59 | 0.06 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 11:59:00 AM EST |
| 78.00 | 0.03 | 0.28 | 0.16 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.02 | -0.04 | 5/29/2026 11:59:00 AM EST | |||
| 79.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.03 | 5/29/2026 11:59:00 AM EST | |||
| 80.00 | 0.00 | 0.29 | 0.15 | 0.10 | -0.09 | -47.37% | 0.00 | 10 | 9 | 0.83 | 0.02 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 81.00 | 0.04 | 2.17 | 1.11 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/29/2026 11:59:00 AM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.06 | -60.00% | 0.00 | 114 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:59:00 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 11:59:00 AM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 11:59:00 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 123 | 3.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 11:59:00 AM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:59:00 AM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 11:59:00 AM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 11:59:00 AM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 51.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:59:00 AM EST |
| 52.00 | 0.00 | 0.77 | 0.39 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 53.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 54.00 | 0.00 | 0.90 | 0.45 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 55.00 | 0.00 | 0.42 | 0.21 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 61 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 56.00 | 0.00 | 1.76 | 0.88 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 57.00 | 0.00 | 1.19 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.76 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.34 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 11:59:00 AM EST |
| 59.00 | 0.01 | 0.28 | 0.15 | 0.27 | -0.23 | -46.00% | 0.00 | 3 | 48 | 0.61 | -0.05 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 60.00 | 0.07 | 0.38 | 0.23 | 0.19 | -0.04 | -17.40% | 0.00 | 2 | 2,683 | 0.59 | -0.07 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 61.00 | 0.13 | 0.45 | 0.29 | 0.28 | -0.11 | -28.21% | 0.00 | 7 | 293 | 0.57 | -0.10 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 62.00 | 0.16 | 0.53 | 0.35 | 0.44 | -0.67 | -60.36% | 0.01 | 5 | 25 | 0.56 | -0.13 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 63.00 | 0.46 | 0.81 | 0.64 | 0.42 | -0.21 | -33.34% | 0.01 | 72 | 30 | 0.54 | -0.17 | 0.05 | -0.09 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 64.00 | 0.49 | 0.82 | 0.66 | 0.72 | -0.24 | -25.00% | 0.01 | 8 | 152 | 0.53 | -0.22 | 0.06 | -0.10 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 65.00 | 0.68 | 1.17 | 0.93 | 0.92 | -0.36 | -28.13% | 0.01 | 4 | 103 | 0.52 | -0.29 | 0.07 | -0.11 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 66.00 | 1.25 | 1.52 | 1.39 | 1.88 | -0.55 | -22.64% | 0.02 | 10 | 52 | 0.51 | -0.36 | 0.08 | -0.12 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 67.00 | 1.65 | 1.90 | 1.78 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.49 | -0.44 | 0.08 | -0.13 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 68.00 | 1.86 | 2.66 | 2.26 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.52 | 0.08 | -0.13 | 5/26/2026 | 5/29/2026 11:59:00 AM EST |
| 69.00 | 2.41 | 3.40 | 2.91 | 2.67 | -2.63 | -49.63% | 0.04 | 155 | 2 | 0.47 | -0.60 | 0.08 | -0.13 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 70.00 | 3.05 | 4.00 | 3.53 | 3.35 | -6.15 | -64.74% | 0.05 | 9 | 4 | 0.51 | -0.68 | 0.08 | -0.12 | 5/29/2026 | 5/29/2026 11:59:00 AM EST |
| 71.00 | 3.75 | 4.80 | 4.28 | % | 0.06 | 0 | 0 | 0.51 | -0.74 | 0.07 | -0.11 | 5/29/2026 11:59:00 AM EST | |||
| 72.00 | 4.55 | 5.45 | 5.00 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.80 | 0.06 | -0.10 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 73.00 | 5.20 | 7.50 | 6.35 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.84 | 0.05 | -0.09 | 5/28/2026 | 5/29/2026 11:59:00 AM EST |
| 74.00 | 6.05 | 7.95 | 7.00 | % | 0.09 | 0 | 0 | 1.03 | -0.87 | 0.04 | -0.08 | 5/29/2026 11:59:00 AM EST | |||
| 75.00 | 7.00 | 9.35 | 8.18 | % | 0.11 | 0 | 0 | 1.27 | -0.90 | 0.03 | -0.07 | 5/29/2026 11:59:00 AM EST | |||
| 76.00 | 7.80 | 10.30 | 9.05 | % | 0.12 | 0 | 0 | 1.33 | -0.93 | 0.03 | -0.05 | 5/29/2026 11:59:00 AM EST | |||
| 77.00 | 8.70 | 10.60 | 9.65 | % | 0.13 | 0 | 0 | 1.38 | -0.94 | 0.02 | -0.05 | 5/29/2026 11:59:00 AM EST | |||
| 78.00 | 9.80 | 12.20 | 11.00 | % | 0.14 | 0 | 0 | 1.44 | -0.96 | 0.02 | -0.04 | 5/29/2026 11:59:00 AM EST | |||
| 79.00 | 10.65 | 13.15 | 11.90 | % | 0.15 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.03 | 5/29/2026 11:59:00 AM EST | |||
| 80.00 | 11.65 | 14.15 | 12.90 | % | 0.16 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.02 | 5/29/2026 11:59:00 AM EST | |||
| 81.00 | 12.55 | 15.15 | 13.85 | % | 0.17 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 5/29/2026 11:59:00 AM EST | |||
| 85.00 | 16.50 | 19.10 | 17.80 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 90.00 | 21.50 | 24.05 | 22.78 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST | |||
| 95.00 | 26.50 | 29.05 | 27.78 | % | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:59:00 AM EST |