Options Chain for ETSY INC COM (ETSY) - $89.93 as of 11/9/2026 6:54:55 AM 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 | 63.85 | 67.90 | 65.88 | % | 2.93 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:11 PM EST | |||
| 25.00 | 61.35 | 65.55 | 63.45 | 54.10 | 0.00 | 0.00% | 2.54 | 0 | 9 | 3.03 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 11/9/2026 4:00:11 PM EST |
| 30.00 | 56.40 | 60.35 | 58.38 | 21.53 | 0.00 | 0.00% | 1.95 | 0 | 20 | 2.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 11/9/2026 4:00:11 PM EST |
| 35.00 | 51.40 | 55.50 | 53.45 | 35.81 | 0.00 | 0.00% | 1.53 | 0 | 84 | 2.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/9/2026 4:00:11 PM EST |
| 40.00 | 46.90 | 50.10 | 48.50 | 33.35 | 0.00 | 0.00% | 1.21 | 0 | 2,451 | 1.93 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/9/2026 4:00:11 PM EST |
| 42.50 | 44.45 | 47.85 | 46.15 | % | 1.09 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:11 PM EST | |||
| 45.00 | 41.75 | 44.95 | 43.35 | 37.60 | 0.00 | 0.00% | 0.96 | 0 | 1,374 | 1.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 11/9/2026 4:00:11 PM EST |
| 47.50 | 39.50 | 42.90 | 41.20 | % | 0.87 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:11 PM EST | |||
| 50.00 | 36.65 | 40.20 | 38.43 | 39.87 | 0.00 | 0.00% | 0.77 | 0 | 1,982 | 1.49 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 4:00:11 PM EST |
| 55.00 | 31.75 | 35.10 | 33.43 | 40.30 | 0.00 | 0.00% | 0.61 | 0 | 2,365 | 1.26 | 0.99 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:11 PM EST |
| 57.50 | 29.10 | 33.05 | 31.08 | 29.14 | 0.00 | 0.00% | 0.54 | 0 | 18 | 1.26 | 0.99 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 4:00:11 PM EST |
| 60.00 | 27.45 | 29.90 | 28.68 | 29.03 | -4.34 | -13.01% | 0.48 | 1 | 313 | 1.04 | 0.98 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 62.50 | 24.65 | 27.35 | 26.00 | 27.55 | 0.00 | 0.00% | 0.42 | 0 | 16 | 0.94 | 0.98 | 0.00 | -0.01 | 10/22/2026 | 11/9/2026 4:00:11 PM EST |
| 65.00 | 22.75 | 25.10 | 23.93 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 598 | 0.91 | 0.96 | 0.01 | -0.02 | 10/8/2026 | 11/9/2026 4:00:11 PM EST |
| 67.50 | 20.70 | 22.65 | 21.68 | 23.65 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.83 | 0.94 | 0.01 | -0.02 | 11/6/2026 | 11/9/2026 4:00:11 PM EST |
| 70.00 | 18.35 | 19.85 | 19.10 | 19.56 | -1.79 | -8.39% | 0.27 | 2 | 132 | 0.70 | 0.92 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 72.50 | 16.30 | 17.40 | 16.85 | 19.45 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.52 | 0.88 | 0.01 | -0.04 | 11/6/2026 | 11/9/2026 4:00:11 PM EST |
| 75.00 | 14.10 | 15.25 | 14.68 | 23.05 | 0.00 | 0.00% | 0.20 | 0 | 708 | 0.51 | 0.85 | 0.02 | -0.05 | 11/4/2026 | 11/9/2026 4:00:11 PM EST |
| 77.50 | 12.15 | 14.40 | 13.28 | 20.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | 0.80 | 0.02 | -0.06 | 11/4/2026 | 11/9/2026 4:00:11 PM EST |
| 80.00 | 10.40 | 12.50 | 11.45 | 17.16 | 0.00 | 0.00% | 0.14 | 0 | 16,122 | 0.58 | 0.75 | 0.02 | -0.06 | 11/5/2026 | 11/9/2026 4:00:11 PM EST |
| 82.50 | 8.70 | 10.75 | 9.73 | 14.03 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | 0.69 | 0.02 | -0.07 | 11/2/2026 | 11/9/2026 4:00:11 PM EST |
| 85.00 | 6.95 | 7.90 | 7.43 | 7.73 | -2.24 | -22.47% | 0.09 | 1 | 347 | 0.49 | 0.63 | 0.03 | -0.07 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 87.50 | 5.95 | 6.45 | 6.20 | 5.75 | -3.25 | -36.12% | 0.07 | 1 | 14 | 0.50 | 0.56 | 0.03 | -0.07 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 90.00 | 4.75 | 5.20 | 4.98 | 4.90 | -1.65 | -25.20% | 0.06 | 6 | 2,496 | 0.49 | 0.49 | 0.03 | -0.07 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 92.50 | 3.35 | 4.55 | 3.95 | 4.03 | -1.33 | -24.82% | 0.04 | 3 | 33 | 0.49 | 0.42 | 0.03 | -0.07 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 95.00 | 2.96 | 3.50 | 3.23 | 2.93 | -1.14 | -28.01% | 0.03 | 15,081 | 30,785 | 0.50 | 0.36 | 0.03 | -0.07 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 97.50 | 2.24 | 2.55 | 2.40 | 2.54 | -0.81 | -24.18% | 0.02 | 6 | 54 | 0.48 | 0.30 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 100.00 | 1.65 | 1.94 | 1.80 | 1.87 | -0.78 | -29.44% | 0.02 | 172 | 590 | 0.47 | 0.24 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 105.00 | 0.77 | 1.29 | 1.03 | 1.09 | -0.47 | -30.13% | 0.01 | 19 | 1,140 | 0.47 | 0.16 | 0.02 | -0.04 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 110.00 | 0.21 | 0.85 | 0.53 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.46 | 0.10 | 0.01 | -0.03 | 11/6/2026 | 11/9/2026 4:00:11 PM EST |
| 115.00 | 0.30 | 0.48 | 0.39 | 0.34 | -0.23 | -40.36% | 0.00 | 5 | 26 | 0.50 | 0.06 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 120.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.54 | 0.03 | 0.01 | -0.01 | 11/6/2026 | 11/9/2026 4:00:11 PM EST |
| 125.00 | 0.01 | 0.53 | 0.27 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.52 | 0.02 | 0.00 | -0.01 | 11/4/2026 | 11/9/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 11/9/2026 4:00:11 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 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 48 | 3.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 11/9/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 445 | 1.66 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 111 | 2.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/9/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,082 | 1.81 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4,244 | 2.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/9/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/9/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 11 | 511 | 0.91 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.89 | -0.01 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:11 PM EST |
| 57.50 | 0.00 | 0.28 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 83 | 0.75 | -0.01 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 60.00 | 0.08 | 0.31 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.63 | -0.02 | 0.00 | -0.01 | 11/4/2026 | 11/9/2026 4:00:11 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.69 | -0.02 | 0.00 | -0.01 | 11/4/2026 | 11/9/2026 4:00:11 PM EST |
| 65.00 | 0.19 | 0.51 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.59 | -0.04 | 0.01 | -0.02 | 11/5/2026 | 11/9/2026 4:00:11 PM EST |
| 67.50 | 0.17 | 0.64 | 0.41 | 0.46 | +0.06 | +15.00% | 0.01 | 2 | 208 | 0.54 | -0.06 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 70.00 | 0.49 | 0.80 | 0.65 | 0.65 | +0.04 | +6.56% | 0.01 | 2 | 398 | 0.55 | -0.08 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 72.50 | 0.78 | 1.16 | 0.97 | 0.90 | 0.00 | 0.00% | 0.01 | 7 | 17 | 0.55 | -0.12 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 75.00 | 1.20 | 1.45 | 1.33 | 1.28 | +0.03 | +2.40% | 0.02 | 7 | 234 | 0.54 | -0.15 | 0.02 | -0.05 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 77.50 | 1.51 | 2.00 | 1.76 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.52 | -0.20 | 0.02 | -0.06 | 11/4/2026 | 11/9/2026 4:00:11 PM EST |
| 80.00 | 2.29 | 2.55 | 2.42 | 2.32 | +0.05 | +2.21% | 0.03 | 219 | 314 | 0.52 | -0.25 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 82.50 | 3.00 | 3.35 | 3.18 | 3.17 | +0.16 | +5.32% | 0.04 | 2 | 210 | 0.51 | -0.31 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 85.00 | 3.85 | 4.50 | 4.18 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 332 | 0.51 | -0.37 | 0.03 | -0.07 | 11/5/2026 | 11/9/2026 4:00:11 PM EST |
| 87.50 | 5.00 | 5.65 | 5.33 | 5.44 | +0.81 | +17.50% | 0.06 | 33 | 143 | 0.51 | -0.44 | 0.03 | -0.07 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 90.00 | 6.15 | 6.85 | 6.50 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 316 | 0.49 | -0.51 | 0.03 | -0.07 | 11/6/2026 | 11/9/2026 4:00:11 PM EST |
| 92.50 | 7.55 | 8.25 | 7.90 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.48 | -0.58 | 0.03 | -0.07 | 11/5/2026 | 11/9/2026 4:00:11 PM EST |
| 95.00 | 9.10 | 10.20 | 9.65 | 7.45 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.49 | -0.64 | 0.03 | -0.07 | 11/5/2026 | 11/9/2026 4:00:11 PM EST |
| 97.50 | 10.70 | 12.20 | 11.45 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.49 | -0.70 | 0.02 | -0.06 | 11/6/2026 | 11/9/2026 4:00:11 PM EST |
| 100.00 | 12.15 | 14.15 | 13.15 | 7.75 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.45 | -0.76 | 0.02 | -0.06 | 11/4/2026 | 11/9/2026 4:00:11 PM EST |
| 105.00 | 16.00 | 18.55 | 17.28 | 14.21 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | -0.84 | 0.02 | -0.04 | 11/5/2026 | 11/9/2026 4:00:11 PM EST |
| 110.00 | 21.10 | 22.90 | 22.00 | 21.96 | -8.68 | -28.33% | 0.20 | 10 | 12 | 0.62 | -0.90 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 115.00 | 25.75 | 28.65 | 27.20 | 26.66 | % | 0.24 | 10 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 4:00:11 PM EST | |
| 120.00 | 30.30 | 32.75 | 31.53 | 41.46 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 8/6/2026 | 11/9/2026 4:00:11 PM EST |
| 125.00 | 34.95 | 38.35 | 36.65 | % | 0.29 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 11/9/2026 4:00:11 PM EST | |||
| 130.00 | 39.90 | 43.80 | 41.85 | % | 0.32 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 11/9/2026 4:00:11 PM EST |