Options Chain for ETSY INC COM (ETSY) - $64.02 as of 5/8/2026 12:43:04 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 | 37.35 | 39.50 | 38.43 | % | 1.54 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 30.00 | 32.40 | 34.95 | 33.68 | % | 1.12 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 35.00 | 27.50 | 29.95 | 28.73 | % | 0.82 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 40.00 | 22.35 | 24.95 | 23.65 | % | 0.59 | 0 | 81 | 3.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 42.50 | 19.95 | 22.45 | 21.20 | % | 0.50 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 45.00 | 17.60 | 19.55 | 18.58 | 24.50 | 0.00 | 0.00% | 0.41 | 0 | 675 | 2.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 10:58:52 AM EST |
| 47.50 | 14.90 | 17.50 | 16.20 | % | 0.34 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 49.00 | 13.40 | 16.00 | 14.70 | % | 0.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 50.00 | 12.50 | 15.00 | 13.75 | 14.52 | 0.00 | 0.00% | 0.28 | 0 | 2,889 | 1.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 10:58:52 AM EST |
| 51.00 | 11.40 | 13.60 | 12.50 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 52.00 | 10.45 | 12.60 | 11.53 | 13.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 10:58:52 AM EST |
| 52.50 | 9.95 | 12.10 | 11.03 | 12.23 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 10:58:52 AM EST |
| 53.00 | 9.60 | 11.80 | 10.70 | % | 0.20 | 0 | 0 | 1.40 | 1.00 | 0.01 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 54.00 | 8.95 | 11.05 | 10.00 | 15.57 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.56 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 10:58:52 AM EST |
| 55.00 | 7.65 | 9.50 | 8.58 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 809 | 1.23 | 0.97 | 0.02 | -0.02 | 5/6/2026 | 5/8/2026 10:58:52 AM EST |
| 56.00 | 7.90 | 8.45 | 8.18 | 8.10 | +0.10 | +1.25% | 0.15 | 90 | 19 | 0.78 | 0.95 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 57.00 | 5.90 | 7.55 | 6.73 | 6.78 | -1.39 | -17.02% | 0.12 | 32 | 5 | 1.07 | 0.92 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 57.50 | 5.60 | 7.25 | 6.43 | % | 0.11 | 0 | 0 | 1.07 | 0.91 | 0.04 | -0.06 | 5/8/2026 10:58:52 AM EST | |||
| 58.00 | 5.20 | 6.60 | 5.90 | 5.94 | -1.03 | -14.78% | 0.10 | 33 | 1 | 0.81 | 0.89 | 0.04 | -0.06 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 59.00 | 5.05 | 5.55 | 5.30 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.64 | 0.85 | 0.05 | -0.08 | 4/28/2026 | 5/8/2026 10:58:52 AM EST |
| 60.00 | 4.20 | 4.80 | 4.50 | 4.45 | +0.10 | +2.30% | 0.07 | 37 | 864 | 0.43 | 0.80 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 61.00 | 3.40 | 3.85 | 3.63 | 3.15 | -1.07 | -25.36% | 0.06 | 10 | 4 | 0.47 | 0.73 | 0.08 | -0.10 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 62.00 | 2.63 | 3.10 | 2.87 | 2.83 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.46 | 0.65 | 0.09 | -0.11 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 62.50 | 2.33 | 2.82 | 2.58 | 2.13 | -1.84 | -46.35% | 0.04 | 11 | 1 | 0.47 | 0.61 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 63.00 | 2.04 | 2.44 | 2.24 | 1.79 | -0.61 | -25.42% | 0.04 | 12 | 42 | 0.48 | 0.56 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 64.00 | 1.51 | 1.90 | 1.71 | 1.78 | -0.86 | -32.58% | 0.03 | 11 | 875 | 0.47 | 0.47 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 65.00 | 1.09 | 1.37 | 1.23 | 1.27 | -0.06 | -4.52% | 0.02 | 166 | 496 | 0.46 | 0.38 | 0.09 | -0.11 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 66.00 | 0.80 | 1.02 | 0.91 | 0.90 | -0.13 | -12.63% | 0.01 | 167 | 327 | 0.49 | 0.30 | 0.08 | -0.10 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 67.00 | 0.55 | 0.86 | 0.71 | 0.70 | -0.13 | -15.67% | 0.01 | 5 | 74 | 0.50 | 0.23 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 67.50 | 0.46 | 0.76 | 0.61 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.49 | 0.20 | 0.06 | -0.08 | 5/6/2026 | 5/8/2026 10:58:52 AM EST |
| 68.00 | 0.31 | 0.61 | 0.46 | 0.45 | -0.07 | -13.47% | 0.01 | 100 | 220 | 0.48 | 0.17 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 69.00 | 0.32 | 0.40 | 0.36 | 0.40 | -0.03 | -6.98% | 0.01 | 609 | 25 | 0.50 | 0.13 | 0.04 | -0.06 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 70.00 | 0.15 | 0.37 | 0.26 | 0.27 | -0.06 | -18.19% | 0.00 | 54 | 510 | 0.55 | 0.09 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 71.00 | 0.15 | 0.31 | 0.23 | 0.15 | -0.24 | -61.54% | 0.00 | 2 | 28 | 0.59 | 0.06 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 72.00 | 0.13 | 0.23 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 2 | 9 | 0.52 | 0.05 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 72.50 | 0.04 | 0.24 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.04 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 10:58:52 AM EST |
| 73.00 | 0.04 | 0.24 | 0.14 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.03 | 0.01 | -0.02 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 74.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.02 | 5/8/2026 10:58:52 AM EST | |||
| 75.00 | 0.05 | 0.21 | 0.13 | 0.07 | -0.13 | -65.00% | 0.00 | 28 | 378 | 0.70 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 77.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 80.00 | 0.00 | 0.74 | 0.37 | 0.05 | -0.01 | -16.67% | 0.00 | 41 | 223 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 162 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 10:58:52 AM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 10:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 10:58:52 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 10:58:52 AM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,921 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 10:58:52 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 10:58:52 AM EST |
| 49.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 95 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 10:58:52 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 10:58:52 AM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 10:58:52 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 10:58:52 AM EST |
| 53.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.99 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 10:58:52 AM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 55.00 | 0.08 | 0.22 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 6 | 4,291 | 0.69 | -0.03 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 56.00 | 0.01 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.53 | -0.05 | 0.02 | -0.04 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 57.00 | 0.05 | 0.28 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | -0.08 | 0.03 | -0.05 | 5/6/2026 | 5/8/2026 10:58:52 AM EST |
| 57.50 | 0.09 | 0.31 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | -0.09 | 0.04 | -0.06 | 5/5/2026 | 5/8/2026 10:58:52 AM EST |
| 58.00 | 0.12 | 0.36 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | -0.11 | 0.04 | -0.06 | 5/7/2026 | 5/8/2026 10:58:52 AM EST |
| 59.00 | 0.26 | 0.47 | 0.37 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.53 | -0.15 | 0.05 | -0.08 | 5/7/2026 | 5/8/2026 10:58:52 AM EST |
| 60.00 | 0.39 | 0.60 | 0.50 | 0.47 | -0.03 | -6.00% | 0.01 | 131 | 426 | 0.54 | -0.20 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 61.00 | 0.57 | 0.75 | 0.66 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.51 | -0.27 | 0.08 | -0.10 | 5/7/2026 | 5/8/2026 10:58:52 AM EST |
| 62.00 | 0.82 | 1.13 | 0.98 | 1.05 | -0.24 | -18.61% | 0.02 | 1 | 35 | 0.52 | -0.35 | 0.09 | -0.11 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 62.50 | 0.97 | 1.31 | 1.14 | 1.34 | +0.18 | +15.52% | 0.02 | 1 | 44 | 0.51 | -0.39 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 63.00 | 1.16 | 1.45 | 1.31 | 1.32 | -0.43 | -24.58% | 0.02 | 1 | 269 | 0.51 | -0.44 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 64.00 | 1.61 | 1.92 | 1.77 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1,492 | 0.51 | -0.53 | 0.09 | -0.12 | 5/7/2026 | 5/8/2026 10:58:52 AM EST |
| 65.00 | 2.15 | 2.58 | 2.37 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.51 | -0.62 | 0.09 | -0.11 | 5/7/2026 | 5/8/2026 10:58:52 AM EST |
| 66.00 | 2.79 | 3.25 | 3.02 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.51 | -0.70 | 0.08 | -0.10 | 5/4/2026 | 5/8/2026 10:58:52 AM EST |
| 67.00 | 3.55 | 4.00 | 3.78 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.77 | 0.07 | -0.09 | 4/30/2026 | 5/8/2026 10:58:52 AM EST |
| 67.50 | 3.75 | 4.50 | 4.13 | 4.40 | +0.20 | +4.77% | 0.06 | 10 | 4 | 0.80 | -0.80 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 10:58:52 AM EST |
| 68.00 | 4.05 | 4.95 | 4.50 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.85 | -0.83 | 0.06 | -0.08 | 5/4/2026 | 5/8/2026 10:58:52 AM EST |
| 69.00 | 5.00 | 6.80 | 5.90 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.88 | -0.87 | 0.04 | -0.06 | 4/30/2026 | 5/8/2026 10:58:52 AM EST |
| 70.00 | 5.90 | 6.90 | 6.40 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.95 | -0.91 | 0.03 | -0.05 | 5/6/2026 | 5/8/2026 10:58:52 AM EST |
| 71.00 | 6.70 | 8.50 | 7.60 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -0.94 | 0.03 | -0.04 | 4/29/2026 | 5/8/2026 10:58:52 AM EST |
| 72.00 | 7.65 | 9.75 | 8.70 | % | 0.12 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.03 | 5/8/2026 10:58:52 AM EST | |||
| 72.50 | 8.00 | 10.20 | 9.10 | % | 0.13 | 0 | 0 | 1.07 | -0.96 | 0.02 | -0.03 | 5/8/2026 10:58:52 AM EST | |||
| 73.00 | 8.65 | 10.65 | 9.65 | % | 0.13 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.02 | 5/8/2026 10:58:52 AM EST | |||
| 74.00 | 9.20 | 11.75 | 10.48 | % | 0.14 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.02 | 5/8/2026 10:58:52 AM EST | |||
| 75.00 | 10.20 | 12.45 | 11.33 | 10.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | -0.99 | 0.01 | -0.01 | 4/30/2026 | 5/8/2026 10:58:52 AM EST |
| 76.00 | 11.15 | 13.60 | 12.38 | % | 0.16 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 77.50 | 12.65 | 15.00 | 13.83 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 80.00 | 15.15 | 17.60 | 16.38 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 85.00 | 20.10 | 22.40 | 21.25 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST | |||
| 90.00 | 25.25 | 27.40 | 26.33 | 25.92 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 10:58:52 AM EST |
| 95.00 | 30.30 | 32.65 | 31.48 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 10:58:52 AM EST |