Options Chain for ETSY INC COM (ETSY) - $76.71 as of 10/11/2026 8:54:55 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 | 30.15 | 34.00 | 32.08 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 50.00 | 25.20 | 28.90 | 27.05 | % | 0.54 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 55.00 | 20.45 | 24.00 | 22.23 | % | 0.40 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 60.00 | 15.95 | 19.65 | 17.80 | % | 0.30 | 0 | 0 | 0.92 | 0.87 | 0.01 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 61.00 | 15.10 | 18.75 | 16.93 | % | 0.28 | 0 | 0 | 0.90 | 0.86 | 0.01 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 62.00 | 14.20 | 17.75 | 15.98 | % | 0.26 | 0 | 0 | 0.86 | 0.85 | 0.01 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 63.00 | 13.45 | 16.85 | 15.15 | % | 0.24 | 0 | 0 | 0.81 | 0.83 | 0.01 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 64.00 | 12.60 | 16.00 | 14.30 | % | 0.22 | 0 | 0 | 0.81 | 0.81 | 0.02 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 65.00 | 11.80 | 15.45 | 13.63 | % | 0.21 | 0 | 0 | 0.54 | 0.79 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 66.00 | 11.10 | 14.95 | 13.03 | % | 0.20 | 0 | 0 | 0.58 | 0.78 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 67.00 | 10.35 | 14.10 | 12.23 | % | 0.18 | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 68.00 | 9.65 | 13.35 | 11.50 | % | 0.17 | 0 | 0 | 0.59 | 0.74 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 69.00 | 9.20 | 12.35 | 10.78 | % | 0.16 | 0 | 0 | 0.59 | 0.72 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 9.40 | 11.70 | 10.55 | % | 0.15 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 71.00 | 9.00 | 10.20 | 9.60 | % | 0.14 | 0 | 0 | 0.60 | 0.67 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 72.00 | 7.55 | 9.60 | 8.58 | % | 0.12 | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 73.00 | 7.45 | 8.90 | 8.18 | % | 0.11 | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 74.00 | 5.95 | 9.20 | 7.58 | % | 0.10 | 0 | 0 | 0.56 | 0.60 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 5.65 | 7.90 | 6.78 | % | 0.09 | 0 | 0 | 0.54 | 0.58 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 76.00 | 5.80 | 7.40 | 6.60 | % | 0.09 | 0 | 0 | 0.57 | 0.55 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 77.00 | 5.25 | 7.65 | 6.45 | % | 0.08 | 0 | 0 | 0.59 | 0.53 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 78.00 | 4.35 | 6.75 | 5.55 | % | 0.07 | 0 | 0 | 0.55 | 0.50 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 79.00 | 4.05 | 5.95 | 5.00 | % | 0.06 | 0 | 0 | 0.54 | 0.48 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 3.95 | 5.65 | 4.80 | % | 0.06 | 0 | 0 | 0.56 | 0.45 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 81.00 | 3.25 | 5.35 | 4.30 | % | 0.05 | 0 | 0 | 0.54 | 0.43 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 82.00 | 3.15 | 4.80 | 3.98 | % | 0.05 | 0 | 0 | 0.55 | 0.41 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 83.00 | 2.93 | 4.55 | 3.74 | % | 0.05 | 0 | 0 | 0.55 | 0.38 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 84.00 | 2.16 | 4.25 | 3.21 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 85.00 | 2.39 | 4.50 | 3.45 | % | 0.04 | 0 | 0 | 0.58 | 0.34 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 90.00 | 1.45 | 2.46 | 1.96 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.94 | 1.62 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | 0.18 | 0.02 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 100.00 | 0.09 | 2.80 | 1.45 | % | 0.01 | 0 | 0 | 0.60 | 0.13 | 0.01 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 105.00 | 0.01 | 2.54 | 1.28 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.01 | -0.03 | 10/9/2026 4:00:05 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 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.01 | 10/9/2026 4:00:05 PM EST | |||
| 55.00 | 0.01 | 2.49 | 1.25 | % | 0.02 | 0 | 0 | 0.68 | -0.06 | 0.01 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 60.00 | 0.01 | 2.94 | 1.48 | % | 0.02 | 0 | 0 | 0.58 | -0.13 | 0.01 | -0.03 | 10/9/2026 4:00:05 PM EST | |||
| 61.00 | 0.01 | 3.05 | 1.53 | % | 0.03 | 0 | 0 | 0.56 | -0.14 | 0.01 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 62.00 | 0.91 | 3.15 | 2.03 | % | 0.03 | 0 | 0 | 0.69 | -0.15 | 0.01 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 63.00 | 0.75 | 1.95 | 1.35 | 1.35 | -0.69 | -33.83% | 0.02 | 1 | 1 | 0.56 | -0.17 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 64.00 | 1.09 | 2.09 | 1.59 | 1.59 | -0.67 | -29.65% | 0.02 | 2 | 1 | 0.57 | -0.19 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 65.00 | 1.23 | 2.20 | 1.72 | % | 0.03 | 0 | 0 | 0.56 | -0.21 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 66.00 | 1.00 | 4.05 | 2.53 | % | 0.04 | 0 | 0 | 0.61 | -0.22 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 67.00 | 1.83 | 4.25 | 3.04 | % | 0.05 | 0 | 0 | 0.65 | -0.24 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 68.00 | 1.04 | 2.97 | 2.01 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 69.00 | 1.97 | 3.30 | 2.64 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 2.85 | 3.90 | 3.38 | % | 0.05 | 0 | 0 | 0.57 | -0.30 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 71.00 | 3.10 | 4.25 | 3.68 | 4.15 | % | 0.05 | 2 | 0 | 0.56 | -0.33 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 72.00 | 3.55 | 4.40 | 3.98 | 4.60 | % | 0.06 | 2 | 0 | 0.55 | -0.35 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST | |
| 73.00 | 3.05 | 5.30 | 4.18 | % | 0.06 | 0 | 0 | 0.53 | -0.37 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 74.00 | 4.15 | 6.75 | 5.45 | % | 0.07 | 0 | 0 | 0.61 | -0.40 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 4.95 | 5.95 | 5.45 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 76.00 | 5.25 | 6.50 | 5.88 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 77.00 | 5.85 | 7.45 | 6.65 | % | 0.09 | 0 | 0 | 0.58 | -0.47 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 78.00 | 6.10 | 7.20 | 6.65 | % | 0.09 | 0 | 0 | 0.53 | -0.50 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 79.00 | 7.00 | 8.80 | 7.90 | % | 0.10 | 0 | 0 | 0.59 | -0.52 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 7.55 | 9.25 | 8.40 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 81.00 | 7.85 | 9.00 | 8.43 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.03 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 82.00 | 8.80 | 10.80 | 9.80 | % | 0.12 | 0 | 0 | 0.59 | -0.59 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 83.00 | 9.50 | 11.80 | 10.65 | % | 0.13 | 0 | 0 | 0.60 | -0.62 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 84.00 | 9.90 | 11.00 | 10.45 | % | 0.12 | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 85.00 | 10.80 | 12.70 | 11.75 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.06 | 10/9/2026 4:00:05 PM EST | |||
| 90.00 | 14.00 | 16.65 | 15.33 | % | 0.17 | 0 | 0 | 0.53 | -0.75 | 0.02 | -0.05 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 18.15 | 21.30 | 19.73 | % | 0.21 | 0 | 0 | 0.76 | -0.82 | 0.02 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 100.00 | 22.30 | 25.80 | 24.05 | % | 0.24 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.04 | 10/9/2026 4:00:05 PM EST | |||
| 105.00 | 26.85 | 30.50 | 28.68 | % | 0.27 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.03 | 10/9/2026 4:00:05 PM EST |