Options Chain for ETSY INC COM (ETSY) - $57.42 as of 5/14/2026 4:39:43 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 | 32.20 | 34.65 | 33.43 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 30.00 | 27.25 | 29.60 | 28.43 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 35.00 | 22.25 | 24.60 | 23.43 | % | 0.67 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 40.00 | 17.40 | 19.05 | 18.23 | 18.15 | % | 0.46 | 2 | 81 | 5.79 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST | |
| 42.50 | 14.95 | 16.25 | 15.60 | 18.35 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 45.00 | 12.45 | 14.00 | 13.23 | 12.98 | 0.00 | 0.00% | 0.29 | 0 | 676 | 4.26 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 47.50 | 9.95 | 11.30 | 10.63 | % | 0.22 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 49.00 | 8.55 | 9.75 | 9.15 | 9.28 | -2.21 | -19.24% | 0.19 | 2 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 50.00 | 7.45 | 9.05 | 8.25 | 8.18 | +1.43 | +21.19% | 0.17 | 7 | 2,887 | 3.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 51.00 | 6.60 | 8.05 | 7.33 | 7.30 | -0.81 | -9.99% | 0.14 | 6 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 52.00 | 5.60 | 7.00 | 6.30 | 5.89 | -3.22 | -35.35% | 0.12 | 3 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 52.50 | 5.00 | 6.45 | 5.73 | 5.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 53.00 | 4.60 | 5.75 | 5.18 | 4.98 | -1.80 | -26.55% | 0.10 | 5 | 4 | 1.81 | 1.00 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 54.00 | 4.20 | 4.60 | 4.40 | 4.30 | -0.25 | -5.50% | 0.08 | 61 | 80 | 1.99 | 0.99 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 55.00 | 3.05 | 4.00 | 3.53 | 3.45 | +0.15 | +4.55% | 0.06 | 15 | 805 | 1.60 | 0.96 | 0.05 | -0.05 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 56.00 | 1.91 | 2.80 | 2.36 | 2.59 | +0.05 | +1.97% | 0.04 | 54 | 173 | 1.11 | 0.89 | 0.10 | -0.13 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 57.00 | 1.27 | 1.97 | 1.62 | 1.70 | +0.70 | +70.00% | 0.03 | 45 | 67 | 0.99 | 0.78 | 0.16 | -0.29 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 57.50 | 0.94 | 1.60 | 1.27 | 1.46 | +0.08 | +5.80% | 0.02 | 1 | 6 | 0.56 | 0.70 | 0.19 | -0.40 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 58.00 | 0.67 | 1.23 | 0.95 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.57 | 0.60 | 0.21 | -0.41 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 59.00 | 0.23 | 0.58 | 0.41 | 0.46 | -0.27 | -36.99% | 0.01 | 1 | 18 | 0.51 | 0.38 | 0.22 | -0.35 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 60.00 | 0.15 | 0.37 | 0.26 | 0.23 | -0.19 | -45.24% | 0.00 | 23 | 846 | 0.65 | 0.18 | 0.15 | -0.13 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 61.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.16 | -53.34% | 0.00 | 3 | 43 | 0.66 | 0.05 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 62.00 | 0.02 | 0.19 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 106 | 0.80 | 0.01 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 62.50 | 0.01 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.07 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 63.00 | 0.01 | 0.37 | 0.19 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 288 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 124 | 878 | 1.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.11 | -91.67% | 0.00 | 143 | 525 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.58 | 0.29 | 0.03 | -0.03 | -50.00% | 0.00 | 41 | 282 | 2.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.19 | 0.10 | 0.23 | +0.18 | +360.00% | 0.00 | 2 | 87 | 1.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 88 | 1.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 690 | 1.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.13 | -92.86% | 0.01 | 10 | 61 | 3.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.31 | -86.12% | 0.00 | 3 | 19 | 2.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 405 | 3.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 77.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 4.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 4.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 624 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 36 | 7.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,919 | 2.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 93 | 5.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 1.59 | 0.80 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 173 | 4.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,715 | 1.56 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 5 | 21 | 1.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.18 | 0.09 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.41 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 1 | 8 | 1.17 | -0.01 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.23 | -76.67% | 0.00 | 15 | 4,322 | 0.82 | -0.04 | 0.05 | -0.05 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 56.00 | 0.03 | 0.30 | 0.17 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.72 | -0.11 | 0.10 | -0.13 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 57.00 | 0.23 | 0.50 | 0.37 | 0.42 | -0.20 | -32.26% | 0.01 | 12 | 108 | 0.76 | -0.22 | 0.16 | -0.29 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 57.50 | 0.19 | 0.66 | 0.43 | 0.57 | -0.28 | -32.95% | 0.01 | 57 | 181 | 0.66 | -0.30 | 0.19 | -0.40 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 58.00 | 0.35 | 0.73 | 0.54 | 0.86 | -0.92 | -51.69% | 0.01 | 76 | 93 | 0.61 | -0.40 | 0.21 | -0.41 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 59.00 | 0.81 | 1.45 | 1.13 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.65 | -0.62 | 0.22 | -0.35 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 60.00 | 1.48 | 2.27 | 1.88 | 1.94 | -0.94 | -32.64% | 0.03 | 19 | 450 | 1.01 | -0.82 | 0.15 | -0.13 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 61.00 | 2.29 | 3.20 | 2.75 | 2.95 | -1.13 | -27.70% | 0.05 | 14 | 259 | 1.19 | -0.95 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 62.00 | 2.99 | 4.55 | 3.77 | 3.45 | -0.62 | -15.24% | 0.06 | 1 | 37 | 1.79 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 62.50 | 3.80 | 5.15 | 4.48 | 3.62 | 0.00 | 0.00% | 0.07 | 0 | 57 | 2.00 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 63.00 | 3.90 | 5.50 | 4.70 | 4.50 | +0.75 | +20.00% | 0.07 | 2 | 280 | 1.97 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 64.00 | 4.60 | 6.60 | 5.60 | 5.41 | -0.56 | -9.38% | 0.09 | 3 | 1,490 | 2.29 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 65.00 | 5.95 | 7.40 | 6.68 | 6.20 | -0.68 | -9.89% | 0.10 | 2 | 106 | 2.27 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:00 PM EST |
| 66.00 | 6.65 | 8.75 | 7.70 | 9.22 | 0.00 | 0.00% | 0.12 | 0 | 54 | 2.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 67.00 | 7.75 | 9.55 | 8.65 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 67.50 | 8.15 | 10.05 | 9.10 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.92 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:00 PM EST |
| 68.00 | 8.50 | 10.55 | 9.53 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 4:00:00 PM EST |
| 69.00 | 9.30 | 11.55 | 10.43 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.19 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 4:00:00 PM EST |
| 70.00 | 10.65 | 12.35 | 11.50 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 101 | 3.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:00 PM EST |
| 71.00 | 11.75 | 13.55 | 12.65 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 4:00:00 PM EST |
| 72.00 | 12.75 | 14.55 | 13.65 | 14.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 72.50 | 13.15 | 15.05 | 14.10 | 14.54 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:00 PM EST |
| 73.00 | 13.55 | 15.55 | 14.55 | 15.08 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:00 PM EST |
| 74.00 | 14.70 | 16.55 | 15.63 | % | 0.21 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 75.00 | 15.55 | 17.55 | 16.55 | 10.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 4:00:00 PM EST |
| 76.00 | 16.50 | 18.55 | 17.53 | % | 0.23 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 77.50 | 18.00 | 20.05 | 19.03 | % | 0.25 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 80.00 | 20.70 | 22.55 | 21.63 | % | 0.27 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 85.00 | 25.65 | 27.75 | 26.70 | % | 0.31 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST | |||
| 90.00 | 30.50 | 32.75 | 31.63 | 25.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 4:00:00 PM EST |
| 95.00 | 35.70 | 37.60 | 36.65 | % | 0.39 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:00 PM EST |