Options Chain for ETSY INC COM (ETSY) - $71.56 as of 10/1/2026 5:28:53 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 | 26.55 | 29.70 | 28.13 | % | 0.63 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 47.50 | 24.35 | 27.00 | 25.68 | % | 0.54 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 50.00 | 21.95 | 24.40 | 23.18 | % | 0.46 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 55.00 | 17.35 | 19.95 | 18.65 | 19.72 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.83 | 0.91 | 0.01 | -0.03 | 9/22/2026 | 10/1/2026 3:59:51 PM EST |
| 60.00 | 13.20 | 15.50 | 14.35 | 11.75 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.51 | 0.83 | 0.01 | -0.05 | 9/28/2026 | 10/1/2026 3:59:51 PM EST |
| 62.50 | 11.30 | 13.80 | 12.55 | % | 0.20 | 0 | 0 | 0.57 | 0.79 | 0.02 | -0.05 | 10/1/2026 3:59:51 PM EST | |||
| 65.00 | 9.80 | 11.85 | 10.83 | 8.35 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.58 | 0.74 | 0.02 | -0.06 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 67.50 | 7.90 | 10.20 | 9.05 | 8.80 | -0.25 | -2.77% | 0.13 | 11 | 11 | 0.56 | 0.68 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 70.00 | 7.35 | 7.95 | 7.65 | 7.80 | +0.28 | +3.73% | 0.11 | 1 | 53 | 0.57 | 0.62 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 72.50 | 6.15 | 6.85 | 6.50 | 6.73 | +0.95 | +16.44% | 0.09 | 6 | 10 | 0.58 | 0.56 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 75.00 | 5.10 | 5.75 | 5.43 | 5.60 | +0.36 | +6.87% | 0.07 | 2 | 69 | 0.58 | 0.50 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 77.50 | 4.25 | 5.55 | 4.90 | 4.55 | +0.42 | +10.17% | 0.06 | 2 | 35 | 0.62 | 0.43 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 80.00 | 2.89 | 3.90 | 3.40 | 3.70 | +0.30 | +8.83% | 0.04 | 1 | 56 | 0.55 | 0.37 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 82.50 | 2.71 | 3.75 | 3.23 | 3.06 | +0.78 | +34.22% | 0.04 | 6 | 16 | 0.61 | 0.32 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 85.00 | 2.14 | 2.68 | 2.41 | 2.48 | +0.23 | +10.23% | 0.03 | 2 | 25 | 0.58 | 0.27 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 90.00 | 1.27 | 1.55 | 1.41 | 1.55 | +0.05 | +3.34% | 0.02 | 8 | 547 | 0.56 | 0.18 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 95.00 | 0.82 | 1.07 | 0.95 | 1.03 | +0.02 | +1.98% | 0.01 | 2 | 12 | 0.58 | 0.12 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 100.00 | 0.07 | 1.34 | 0.71 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.56 | 0.08 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 105.00 | 0.19 | 0.57 | 0.38 | 0.57 | +0.26 | +83.88% | 0.00 | 25 | 7 | 0.58 | 0.05 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.03 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:51 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 | 1.41 | 0.71 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 47.50 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 50.00 | 0.01 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 55.00 | 0.58 | 0.87 | 0.73 | 0.75 | -0.11 | -12.80% | 0.01 | 1 | 33 | 0.61 | -0.09 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 60.00 | 1.25 | 1.80 | 1.53 | 1.58 | +0.09 | +6.04% | 0.03 | 1 | 50 | 0.60 | -0.17 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 62.50 | 1.78 | 2.16 | 1.97 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.02 | -0.05 | 10/1/2026 3:59:51 PM EST | |||
| 65.00 | 2.31 | 3.85 | 3.08 | 2.70 | -0.06 | -2.18% | 0.05 | 2 | 39 | 0.62 | -0.26 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 67.50 | 3.25 | 3.90 | 3.58 | 3.79 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.59 | -0.32 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 3:59:51 PM EST |
| 70.00 | 4.45 | 4.95 | 4.70 | 4.74 | -0.05 | -1.05% | 0.07 | 1 | 98 | 0.57 | -0.38 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 72.50 | 5.45 | 6.05 | 5.75 | 6.15 | -1.73 | -21.96% | 0.08 | 1 | 5 | 0.57 | -0.44 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 75.00 | 6.70 | 7.55 | 7.13 | 7.09 | -1.61 | -18.51% | 0.10 | 2 | 7 | 0.56 | -0.50 | 0.03 | -0.07 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 77.50 | 8.30 | 8.90 | 8.60 | 8.75 | -0.10 | -1.13% | 0.11 | 1 | 4 | 0.56 | -0.57 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 80.00 | 9.85 | 10.60 | 10.23 | 10.30 | -0.20 | -1.91% | 0.13 | 1 | 6 | 0.55 | -0.63 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 82.50 | 11.55 | 13.50 | 12.53 | % | 0.15 | 0 | 0 | 0.60 | -0.68 | 0.02 | -0.06 | 10/1/2026 3:59:51 PM EST | |||
| 85.00 | 13.55 | 15.45 | 14.50 | % | 0.17 | 0 | 0 | 0.60 | -0.73 | 0.02 | -0.05 | 10/1/2026 3:59:51 PM EST | |||
| 90.00 | 17.55 | 19.50 | 18.53 | % | 0.21 | 0 | 0 | 0.58 | -0.82 | 0.02 | -0.04 | 10/1/2026 3:59:51 PM EST | |||
| 95.00 | 21.80 | 24.20 | 23.00 | 25.32 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.79 | -0.88 | 0.01 | -0.03 | 9/24/2026 | 10/1/2026 3:59:51 PM EST |
| 100.00 | 26.25 | 28.90 | 27.58 | % | 0.28 | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 105.00 | 31.05 | 33.70 | 32.38 | % | 0.31 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 110.00 | 35.55 | 39.05 | 37.30 | % | 0.34 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST |