Options Chain for ETSY INC COM (ETSY) - $92.45 as of 11/2/2026 8:19:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 68.20 | 72.10 | 70.15 | % | 3.12 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 25.00 | 65.75 | 69.60 | 67.68 | 54.10 | 0.00 | 0.00% | 2.71 | 0 | 9 | 2.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 11/2/2026 3:59:58 PM EST |
| 30.00 | 60.75 | 64.60 | 62.68 | 21.53 | 0.00 | 0.00% | 2.09 | 0 | 20 | 2.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 11/2/2026 3:59:58 PM EST |
| 35.00 | 55.80 | 59.65 | 57.73 | 35.81 | 0.00 | 0.00% | 1.65 | 0 | 84 | 2.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 3:59:58 PM EST |
| 40.00 | 51.55 | 54.20 | 52.88 | 33.35 | 0.00 | 0.00% | 1.32 | 0 | 2,451 | 1.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/2/2026 3:59:58 PM EST |
| 42.50 | 48.35 | 51.70 | 50.03 | % | 1.18 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 45.00 | 46.60 | 49.10 | 47.85 | 37.60 | 0.00 | 0.00% | 1.06 | 0 | 1,374 | 1.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 11/2/2026 3:59:58 PM EST |
| 47.50 | 43.40 | 47.20 | 45.30 | % | 0.95 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 50.00 | 41.60 | 44.15 | 42.88 | 39.87 | 0.00 | 0.00% | 0.86 | 0 | 1,982 | 1.29 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:58 PM EST |
| 55.00 | 36.70 | 38.65 | 37.68 | 40.30 | +5.53 | +15.91% | 0.69 | 5 | 2,365 | 0.98 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 57.50 | 34.25 | 36.90 | 35.58 | 29.14 | 0.00 | 0.00% | 0.62 | 0 | 18 | 1.09 | 0.99 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 3:59:58 PM EST |
| 60.00 | 31.75 | 34.10 | 32.93 | 27.73 | 0.00 | 0.00% | 0.55 | 0 | 318 | 0.95 | 0.99 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 3:59:58 PM EST |
| 62.50 | 29.35 | 31.95 | 30.65 | 27.55 | 0.00 | 0.00% | 0.49 | 0 | 16 | 0.94 | 0.98 | 0.00 | -0.01 | 10/22/2026 | 11/2/2026 3:59:58 PM EST |
| 65.00 | 27.40 | 29.00 | 28.20 | 10.40 | 0.00 | 0.00% | 0.43 | 0 | 598 | 0.78 | 0.97 | 0.00 | -0.02 | 10/8/2026 | 11/2/2026 3:59:58 PM EST |
| 67.50 | 24.55 | 27.20 | 25.88 | 27.19 | +1.36 | +5.27% | 0.38 | 1 | 26 | 0.87 | 0.96 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 70.00 | 22.60 | 25.10 | 23.85 | 22.95 | 0.00 | 0.00% | 0.34 | 0 | 136 | 0.83 | 0.94 | 0.01 | -0.03 | 10/29/2026 | 11/2/2026 3:59:58 PM EST |
| 72.50 | 20.35 | 22.75 | 21.55 | 21.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.77 | 0.92 | 0.01 | -0.04 | 10/29/2026 | 11/2/2026 3:59:58 PM EST |
| 75.00 | 18.00 | 20.45 | 19.23 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 715 | 0.73 | 0.89 | 0.01 | -0.04 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 77.50 | 16.55 | 17.50 | 17.03 | 17.45 | +12.80 | +275.27% | 0.22 | 1 | 2 | 0.57 | 0.86 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 80.00 | 14.60 | 15.55 | 15.08 | 14.55 | +2.35 | +19.27% | 0.19 | 4 | 16,131 | 0.56 | 0.82 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 82.50 | 12.25 | 13.85 | 13.05 | 14.03 | +3.38 | +31.74% | 0.16 | 1 | 1 | 0.54 | 0.77 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 85.00 | 10.65 | 11.70 | 11.18 | 11.48 | +2.77 | +31.81% | 0.13 | 5 | 351 | 0.52 | 0.72 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 87.50 | 9.10 | 10.20 | 9.65 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.52 | 0.66 | 0.02 | -0.07 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 90.00 | 7.55 | 8.65 | 8.10 | 9.05 | +2.84 | +45.74% | 0.09 | 4 | 2,491 | 0.51 | 0.60 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 92.50 | 6.80 | 7.45 | 7.13 | 4.51 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.53 | 0.55 | 0.02 | -0.08 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 95.00 | 5.65 | 6.25 | 5.95 | 5.70 | +2.05 | +56.17% | 0.06 | 38 | 30,745 | 0.53 | 0.49 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 97.50 | 4.65 | 5.10 | 4.88 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.52 | 0.43 | 0.02 | -0.08 | 10/29/2026 | 11/2/2026 3:59:58 PM EST |
| 100.00 | 3.80 | 4.10 | 3.95 | 3.88 | +1.38 | +55.20% | 0.04 | 41 | 598 | 0.51 | 0.37 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 105.00 | 2.38 | 2.84 | 2.61 | 2.40 | +0.25 | +11.63% | 0.02 | 36 | 1,164 | 0.51 | 0.27 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 110.00 | 1.40 | 1.90 | 1.65 | 1.62 | +0.70 | +76.09% | 0.01 | 65 | 192 | 0.50 | 0.19 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 115.00 | 0.87 | 1.29 | 1.08 | 1.10 | +0.17 | +18.28% | 0.01 | 7 | 21 | 0.51 | 0.13 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 120.00 | 0.51 | 0.75 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.50 | 0.09 | 0.01 | -0.03 | 10/28/2026 | 11/2/2026 3:59:58 PM EST |
| 125.00 | 0.15 | 0.72 | 0.44 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.50 | 0.06 | 0.01 | -0.02 | 10/28/2026 | 11/2/2026 3:59:58 PM EST |
| 130.00 | 0.09 | 0.79 | 0.44 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.02 | 11/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 11/2/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.58 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 111 | 2.52 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.67 | 0.84 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,082 | 2.06 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4,244 | 1.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.73 | 0.37 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.00 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.64 | 0.32 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.89 | -0.01 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.77 | -0.01 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.85 | -0.02 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 3:59:58 PM EST |
| 65.00 | 0.14 | 0.62 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.60 | -0.03 | 0.00 | -0.02 | 10/29/2026 | 11/2/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 1.43 | 0.72 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.80 | -0.04 | 0.00 | -0.02 | 10/27/2026 | 11/2/2026 3:59:58 PM EST |
| 70.00 | 0.34 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.55 | -0.06 | 0.01 | -0.03 | 10/28/2026 | 11/2/2026 3:59:58 PM EST |
| 72.50 | 0.40 | 1.16 | 0.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | -0.08 | 0.01 | -0.04 | 10/21/2026 | 11/2/2026 3:59:58 PM EST |
| 75.00 | 0.47 | 1.52 | 1.00 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.52 | -0.11 | 0.01 | -0.04 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 77.50 | 1.02 | 1.84 | 1.43 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.53 | -0.14 | 0.01 | -0.05 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 80.00 | 1.68 | 2.05 | 1.87 | 1.84 | -0.85 | -31.60% | 0.02 | 8 | 328 | 0.52 | -0.18 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 82.50 | 2.27 | 2.63 | 2.45 | 2.10 | -0.91 | -30.24% | 0.03 | 1 | 208 | 0.51 | -0.23 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 85.00 | 2.72 | 3.65 | 3.19 | 3.19 | -1.03 | -24.41% | 0.04 | 2 | 339 | 0.51 | -0.28 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 87.50 | 4.00 | 4.30 | 4.15 | 3.80 | -1.90 | -33.34% | 0.05 | 4 | 35 | 0.51 | -0.34 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 90.00 | 5.00 | 5.35 | 5.18 | 4.70 | -1.40 | -22.96% | 0.06 | 6 | 302 | 0.50 | -0.40 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 92.50 | 6.25 | 6.55 | 6.40 | 5.90 | -1.90 | -24.36% | 0.07 | 4 | 12 | 0.50 | -0.46 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 95.00 | 7.60 | 8.00 | 7.80 | 7.10 | -2.15 | -23.25% | 0.08 | 14 | 21 | 0.50 | -0.51 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 97.50 | 8.45 | 9.75 | 9.10 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.08 | 11/2/2026 3:59:58 PM EST | |||
| 100.00 | 10.15 | 11.35 | 10.75 | 20.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.63 | 0.02 | -0.07 | 8/20/2026 | 11/2/2026 3:59:58 PM EST |
| 105.00 | 13.95 | 15.00 | 14.48 | 26.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.73 | 0.02 | -0.06 | 8/17/2026 | 11/2/2026 3:59:58 PM EST |
| 110.00 | 17.80 | 19.65 | 18.73 | 30.64 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.48 | -0.81 | 0.02 | -0.05 | 7/21/2026 | 11/2/2026 3:59:58 PM EST |
| 115.00 | 21.70 | 24.25 | 22.98 | % | 0.20 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.04 | 11/2/2026 3:59:58 PM EST | |||
| 120.00 | 26.35 | 29.00 | 27.68 | 41.46 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.03 | 8/6/2026 | 11/2/2026 3:59:58 PM EST |
| 125.00 | 31.20 | 33.65 | 32.43 | % | 0.26 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.02 | 11/2/2026 3:59:58 PM EST | |||
| 130.00 | 35.65 | 38.75 | 37.20 | % | 0.29 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.02 | 11/2/2026 3:59:58 PM EST |