Options Chain for ETSY INC COM (ETSY) - $72.76 as of 9/13/2026 8:56:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.15 | 30.25 | 28.20 | % | 0.63 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 50.00 | 21.55 | 25.25 | 23.40 | % | 0.47 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 55.00 | 16.75 | 19.85 | 18.30 | % | 0.33 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 59.00 | 13.45 | 16.20 | 14.83 | % | 0.25 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 60.00 | 12.50 | 15.25 | 13.88 | % | 0.23 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 61.00 | 11.65 | 14.35 | 13.00 | % | 0.21 | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 62.00 | 10.75 | 13.40 | 12.08 | % | 0.19 | 0 | 0 | 0.67 | 0.86 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 63.00 | 9.80 | 12.15 | 10.98 | % | 0.17 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 64.00 | 9.50 | 11.30 | 10.40 | % | 0.16 | 0 | 0 | 0.45 | 0.82 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 65.00 | 8.85 | 10.55 | 9.70 | % | 0.15 | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 66.00 | 7.95 | 9.65 | 8.80 | % | 0.13 | 0 | 0 | 0.44 | 0.77 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 67.00 | 7.25 | 9.00 | 8.13 | % | 0.12 | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 68.00 | 6.20 | 8.40 | 7.30 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 69.00 | 5.60 | 7.75 | 6.68 | % | 0.10 | 0 | 0 | 0.44 | 0.68 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 70.00 | 5.45 | 6.90 | 6.18 | % | 0.09 | 0 | 0 | 0.45 | 0.65 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 71.00 | 4.70 | 6.50 | 5.60 | % | 0.08 | 0 | 0 | 0.45 | 0.61 | 0.04 | -0.06 | 9/11/2026 4:00:07 PM EST | |||
| 72.00 | 4.30 | 5.90 | 5.10 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.58 | 0.04 | -0.06 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 73.00 | 3.65 | 5.45 | 4.55 | % | 0.06 | 0 | 0 | 0.45 | 0.54 | 0.04 | -0.06 | 9/11/2026 4:00:07 PM EST | |||
| 74.00 | 3.25 | 4.65 | 3.95 | % | 0.05 | 0 | 0 | 0.43 | 0.50 | 0.04 | -0.06 | 9/11/2026 4:00:07 PM EST | |||
| 75.00 | 2.77 | 4.55 | 3.66 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.04 | -0.06 | 9/11/2026 4:00:07 PM EST | |||
| 76.00 | 2.50 | 4.20 | 3.35 | % | 0.04 | 0 | 0 | 0.46 | 0.43 | 0.04 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 77.00 | 2.20 | 3.80 | 3.00 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.40 | 0.04 | -0.05 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 78.00 | 2.02 | 3.00 | 2.51 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 79.00 | 1.84 | 2.72 | 2.28 | 2.20 | +0.10 | +4.77% | 0.03 | 3 | 3 | 0.45 | 0.33 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 80.00 | 1.55 | 2.50 | 2.03 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.31 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 81.00 | 1.36 | 2.25 | 1.81 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 82.00 | 0.92 | 2.11 | 1.52 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.25 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 83.00 | 0.75 | 1.95 | 1.35 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.23 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 84.00 | 0.59 | 1.80 | 1.20 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.21 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 85.00 | 0.48 | 1.50 | 0.99 | 1.11 | +0.09 | +8.83% | 0.01 | 1 | 4 | 0.43 | 0.19 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 86.00 | 0.56 | 1.31 | 0.94 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.18 | 0.02 | -0.04 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 87.00 | 0.38 | 1.42 | 0.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.16 | 0.02 | -0.03 | 9/8/2026 | 9/11/2026 4:00:07 PM EST |
| 88.00 | 0.34 | 1.32 | 0.83 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 89.00 | 0.26 | 1.23 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 90.00 | 0.19 | 1.15 | 0.67 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 91.00 | 0.21 | 1.07 | 0.64 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.11 | 0.02 | -0.03 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 92.00 | 0.16 | 1.15 | 0.66 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.10 | 0.01 | -0.03 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 93.00 | 0.14 | 1.10 | 0.62 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.09 | 0.01 | -0.02 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 94.00 | 0.09 | 1.04 | 0.57 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 95.00 | 0.07 | 0.99 | 0.53 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.01 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.41 | 1.21 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.00 | -0.03 | 0.01 | -0.02 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 59.00 | 0.31 | 0.77 | 0.54 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 60.00 | 0.26 | 0.83 | 0.55 | 0.55 | -0.42 | -43.30% | 0.01 | 4 | 85 | 0.47 | -0.10 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 61.00 | 0.24 | 1.09 | 0.67 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 62.00 | 0.35 | 1.30 | 0.83 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 63.00 | 0.53 | 1.48 | 1.01 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 64.00 | 0.69 | 1.37 | 1.03 | 1.13 | -0.35 | -23.65% | 0.02 | 3 | 1 | 0.44 | -0.18 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 65.00 | 1.12 | 1.50 | 1.31 | 1.31 | -0.44 | -25.15% | 0.02 | 6 | 66 | 0.45 | -0.20 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 66.00 | 1.18 | 2.42 | 1.80 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 67.00 | 1.62 | 2.10 | 1.86 | 1.79 | % | 0.03 | 1 | 0 | 0.45 | -0.26 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 4:00:07 PM EST | |
| 68.00 | 1.74 | 2.46 | 2.10 | 2.74 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.44 | -0.29 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 69.00 | 2.06 | 2.89 | 2.48 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.32 | 0.03 | -0.05 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 70.00 | 2.45 | 3.20 | 2.83 | 3.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.35 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 71.00 | 2.87 | 3.75 | 3.31 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.04 | -0.06 | 9/11/2026 4:00:07 PM EST | |||
| 72.00 | 3.35 | 4.55 | 3.95 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.42 | 0.04 | -0.06 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 73.00 | 3.85 | 5.25 | 4.55 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.04 | -0.06 | 9/11/2026 4:00:07 PM EST | |||
| 74.00 | 4.25 | 5.80 | 5.03 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.50 | 0.04 | -0.06 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 75.00 | 4.90 | 6.35 | 5.63 | 5.43 | -0.77 | -12.42% | 0.08 | 2 | 5 | 0.47 | -0.53 | 0.04 | -0.06 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 76.00 | 5.40 | 7.00 | 6.20 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.46 | -0.57 | 0.04 | -0.05 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 77.00 | 5.90 | 7.45 | 6.68 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.04 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 78.00 | 6.40 | 8.35 | 7.38 | 4.53 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | -0.64 | 0.03 | -0.05 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 79.00 | 7.10 | 9.10 | 8.10 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | -0.67 | 0.03 | -0.05 | 9/8/2026 | 9/11/2026 4:00:07 PM EST |
| 80.00 | 7.80 | 9.85 | 8.83 | 8.87 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | -0.69 | 0.03 | -0.05 | 9/8/2026 | 9/11/2026 4:00:07 PM EST |
| 81.00 | 8.40 | 10.65 | 9.53 | % | 0.12 | 0 | 0 | 0.42 | -0.72 | 0.03 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 82.00 | 9.10 | 11.45 | 10.28 | % | 0.13 | 0 | 0 | 0.57 | -0.75 | 0.03 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 83.00 | 9.95 | 12.40 | 11.18 | % | 0.13 | 0 | 0 | 0.60 | -0.77 | 0.03 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 84.00 | 10.75 | 13.05 | 11.90 | % | 0.14 | 0 | 0 | 0.58 | -0.79 | 0.03 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 85.00 | 11.05 | 14.55 | 12.80 | % | 0.15 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 86.00 | 12.75 | 15.40 | 14.08 | % | 0.16 | 0 | 0 | 0.67 | -0.82 | 0.02 | -0.04 | 9/11/2026 4:00:07 PM EST | |||
| 87.00 | 13.25 | 16.10 | 14.68 | % | 0.17 | 0 | 0 | 0.66 | -0.84 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 88.00 | 14.20 | 17.15 | 15.68 | % | 0.18 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 89.00 | 14.80 | 18.05 | 16.43 | % | 0.18 | 0 | 0 | 0.70 | -0.87 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 90.00 | 16.40 | 19.40 | 17.90 | % | 0.20 | 0 | 0 | 0.77 | -0.88 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 91.00 | 16.55 | 19.90 | 18.23 | % | 0.20 | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 92.00 | 18.05 | 20.85 | 19.45 | % | 0.21 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 93.00 | 18.95 | 21.80 | 20.38 | % | 0.22 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 94.00 | 19.55 | 22.75 | 21.15 | % | 0.22 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 95.00 | 20.85 | 23.75 | 22.30 | % | 0.23 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 100.00 | 25.35 | 28.65 | 27.00 | % | 0.27 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 105.00 | 30.10 | 34.25 | 32.18 | % | 0.31 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 110.00 | 35.10 | 39.25 | 37.18 | % | 0.34 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 115.00 | 40.10 | 44.05 | 42.08 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST |