Options Chain for ETSY INC COM (ETSY) - $77.00 as of 7/9/2026 6:05:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.90 | 44.25 | 42.58 | 39.35 | 0.00 | 0.00% | 1.22 | 0 | 22 | 3.01 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 4:00:08 PM EST |
| 40.00 | 35.90 | 39.10 | 37.50 | 35.55 | 0.00 | 0.00% | 0.94 | 0 | 34 | 2.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 4:00:08 PM EST |
| 45.00 | 31.45 | 34.10 | 32.78 | 29.60 | 0.00 | 0.00% | 0.73 | 0 | 14 | 2.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 4:00:08 PM EST |
| 50.00 | 26.55 | 29.10 | 27.83 | 25.55 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 4:00:08 PM EST |
| 55.00 | 21.55 | 23.95 | 22.75 | 21.60 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 56.00 | 20.65 | 23.05 | 21.85 | 19.70 | 0.00 | 0.00% | 0.39 | 0 | 89 | 1.40 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 7/9/2026 4:00:08 PM EST |
| 57.00 | 19.65 | 22.00 | 20.83 | 21.48 | 0.00 | 0.00% | 0.37 | 0 | 59 | 1.32 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 4:00:08 PM EST |
| 58.00 | 18.65 | 21.00 | 19.83 | 18.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 59.00 | 17.70 | 20.10 | 18.90 | % | 0.32 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 7/9/2026 4:00:08 PM EST | |||
| 60.00 | 16.70 | 19.00 | 17.85 | 19.51 | 0.00 | 0.00% | 0.30 | 0 | 28 | 1.16 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 7/9/2026 4:00:08 PM EST |
| 61.00 | 15.70 | 18.05 | 16.88 | 14.16 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.12 | 0.98 | 0.00 | -0.02 | 6/23/2026 | 7/9/2026 4:00:08 PM EST |
| 62.00 | 14.75 | 17.10 | 15.93 | % | 0.26 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.03 | 7/9/2026 4:00:08 PM EST | |||
| 63.00 | 13.80 | 16.15 | 14.98 | 12.33 | 0.00 | 0.00% | 0.24 | 0 | 128 | 1.04 | 0.97 | 0.01 | -0.03 | 6/23/2026 | 7/9/2026 4:00:08 PM EST |
| 64.00 | 12.85 | 15.15 | 14.00 | 11.25 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.99 | 0.94 | 0.01 | -0.05 | 6/16/2026 | 7/9/2026 4:00:08 PM EST |
| 65.00 | 11.90 | 14.30 | 13.10 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 93 | 0.97 | 0.92 | 0.01 | -0.06 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 66.00 | 10.95 | 13.55 | 12.25 | 12.16 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.93 | 0.91 | 0.02 | -0.06 | 6/24/2026 | 7/9/2026 4:00:08 PM EST |
| 67.00 | 10.05 | 12.70 | 11.38 | 11.88 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.91 | 0.89 | 0.02 | -0.07 | 6/25/2026 | 7/9/2026 4:00:08 PM EST |
| 68.00 | 9.20 | 11.60 | 10.40 | 8.17 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.88 | 0.88 | 0.02 | -0.07 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 69.00 | 8.35 | 10.65 | 9.50 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.83 | 0.86 | 0.02 | -0.08 | 6/18/2026 | 7/9/2026 4:00:08 PM EST |
| 70.00 | 7.60 | 9.90 | 8.75 | 7.02 | -0.95 | -11.92% | 0.12 | 6 | 1 | 0.83 | 0.83 | 0.03 | -0.08 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 71.00 | 6.65 | 9.10 | 7.88 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.81 | 0.81 | 0.03 | -0.09 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 72.00 | 6.35 | 7.75 | 7.05 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.53 | 0.78 | 0.03 | -0.09 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 73.00 | 5.60 | 6.95 | 6.28 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.53 | 0.74 | 0.04 | -0.10 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 74.00 | 4.85 | 6.25 | 5.55 | 4.09 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | 0.70 | 0.04 | -0.10 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 75.00 | 4.60 | 5.10 | 4.85 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.52 | 0.66 | 0.04 | -0.11 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 76.00 | 4.10 | 4.45 | 4.28 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.53 | 0.61 | 0.05 | -0.11 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 77.00 | 3.55 | 3.95 | 3.75 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.53 | 0.56 | 0.05 | -0.11 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 78.00 | 2.81 | 3.40 | 3.11 | 2.87 | +0.05 | +1.78% | 0.04 | 1 | 446 | 0.53 | 0.51 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 79.00 | 2.55 | 2.93 | 2.74 | 2.57 | +0.06 | +2.39% | 0.03 | 30 | 311 | 0.52 | 0.46 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 80.00 | 2.15 | 2.53 | 2.34 | 2.06 | -0.66 | -24.27% | 0.03 | 36 | 461 | 0.52 | 0.42 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 81.00 | 1.80 | 2.20 | 2.00 | 1.77 | +0.03 | +1.73% | 0.02 | 7 | 133 | 0.52 | 0.37 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 82.00 | 1.51 | 2.00 | 1.76 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | 0.33 | 0.04 | -0.10 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 83.00 | 1.27 | 1.63 | 1.45 | % | 0.02 | 0 | 0 | 0.53 | 0.29 | 0.04 | -0.10 | 7/9/2026 4:00:08 PM EST | |||
| 84.00 | 1.07 | 1.40 | 1.24 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.53 | 0.26 | 0.04 | -0.09 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 85.00 | 0.78 | 1.50 | 1.14 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.55 | 0.22 | 0.04 | -0.09 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 86.00 | 0.42 | 1.27 | 0.85 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.20 | 0.03 | -0.08 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 87.00 | 0.29 | 1.19 | 0.74 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.03 | -0.08 | 7/9/2026 4:00:08 PM EST | |||
| 88.00 | 0.46 | 1.12 | 0.79 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.14 | 0.03 | -0.07 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 89.00 | 0.19 | 0.91 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.13 | 0.02 | -0.06 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 90.00 | 0.13 | 0.82 | 0.48 | 0.45 | -0.05 | -10.00% | 0.01 | 4 | 58 | 0.54 | 0.11 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 95.00 | 0.10 | 0.57 | 0.34 | 0.20 | -0.18 | -47.37% | 0.00 | 4 | 41 | 0.63 | 0.05 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.43 | 1.22 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.33 | 1.17 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.38 | 1.19 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.38 | 1.19 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.19 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.74 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/9/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 2.43 | 1.22 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.68 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 2.40 | 1.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.62 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 59.00 | 0.08 | 0.43 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 55 | 0.82 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 60.00 | 0.09 | 0.49 | 0.29 | 0.09 | -0.12 | -57.15% | 0.00 | 2 | 100 | 0.80 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 2.44 | 1.22 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.44 | -0.02 | 0.00 | -0.02 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 0.66 | 0.33 | 0.25 | -0.12 | -32.44% | 0.01 | 7 | 13 | 0.91 | -0.03 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 2.33 | 1.17 | 0.21 | -0.04 | -16.00% | 0.02 | 80 | 2 | 1.34 | -0.03 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 64.00 | 0.16 | 0.53 | 0.35 | 0.27 | -0.01 | -3.58% | 0.01 | 42 | 7 | 0.67 | -0.06 | 0.01 | -0.05 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 65.00 | 0.02 | 0.66 | 0.34 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.57 | -0.08 | 0.01 | -0.06 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 66.00 | 0.05 | 0.73 | 0.39 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | -0.09 | 0.02 | -0.06 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 67.00 | 0.10 | 0.82 | 0.46 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.57 | -0.11 | 0.02 | -0.07 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 68.00 | 0.19 | 0.93 | 0.56 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.57 | -0.12 | 0.02 | -0.07 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 69.00 | 0.46 | 1.06 | 0.76 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.59 | -0.14 | 0.02 | -0.08 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 70.00 | 0.38 | 1.22 | 0.80 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.55 | -0.17 | 0.03 | -0.08 | 7/6/2026 | 7/9/2026 4:00:08 PM EST |
| 71.00 | 0.63 | 1.10 | 0.87 | 1.00 | -0.90 | -47.37% | 0.01 | 6 | 26 | 0.53 | -0.19 | 0.03 | -0.09 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 72.00 | 0.98 | 1.49 | 1.24 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.22 | 0.03 | -0.09 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 73.00 | 1.02 | 1.67 | 1.35 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | -0.26 | 0.04 | -0.10 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 74.00 | 1.49 | 1.84 | 1.67 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.53 | -0.30 | 0.04 | -0.10 | 7/7/2026 | 7/9/2026 4:00:08 PM EST |
| 75.00 | 1.79 | 2.17 | 1.98 | 2.45 | -1.50 | -37.98% | 0.03 | 1 | 128 | 0.52 | -0.34 | 0.04 | -0.11 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 76.00 | 2.15 | 2.54 | 2.35 | 2.84 | -0.11 | -3.73% | 0.03 | 2 | 67 | 0.51 | -0.39 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 77.00 | 2.56 | 2.96 | 2.76 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.50 | -0.44 | 0.05 | -0.11 | 7/8/2026 | 7/9/2026 4:00:08 PM EST |
| 78.00 | 3.05 | 3.45 | 3.25 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.49 | 0.05 | -0.11 | 7/2/2026 | 7/9/2026 4:00:08 PM EST |
| 79.00 | 3.55 | 4.00 | 3.78 | 4.48 | -1.02 | -18.55% | 0.05 | 1 | 3 | 0.50 | -0.54 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:08 PM EST |
| 80.00 | 4.20 | 4.55 | 4.38 | 5.23 | % | 0.05 | 1 | 0 | 0.50 | -0.58 | 0.05 | -0.11 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 81.00 | 4.75 | 5.20 | 4.98 | % | 0.06 | 0 | 0 | 0.49 | -0.63 | 0.05 | -0.11 | 7/9/2026 4:00:08 PM EST | |||
| 82.00 | 5.40 | 6.05 | 5.73 | 6.09 | % | 0.07 | 3 | 0 | 0.50 | -0.67 | 0.04 | -0.10 | 7/9/2026 | 7/9/2026 4:00:08 PM EST | |
| 83.00 | 5.70 | 7.25 | 6.48 | % | 0.08 | 0 | 0 | 0.49 | -0.71 | 0.04 | -0.10 | 7/9/2026 4:00:08 PM EST | |||
| 84.00 | 6.50 | 8.00 | 7.25 | % | 0.09 | 0 | 0 | 0.48 | -0.74 | 0.04 | -0.09 | 7/9/2026 4:00:08 PM EST | |||
| 85.00 | 7.30 | 8.85 | 8.08 | % | 0.10 | 0 | 0 | 0.71 | -0.78 | 0.04 | -0.09 | 7/9/2026 4:00:08 PM EST | |||
| 86.00 | 7.75 | 10.25 | 9.00 | % | 0.10 | 0 | 0 | 0.80 | -0.80 | 0.03 | -0.08 | 7/9/2026 4:00:08 PM EST | |||
| 87.00 | 8.65 | 11.10 | 9.88 | % | 0.11 | 0 | 0 | 0.82 | -0.83 | 0.03 | -0.08 | 7/9/2026 4:00:08 PM EST | |||
| 88.00 | 10.05 | 12.75 | 11.40 | % | 0.13 | 0 | 0 | 0.98 | -0.86 | 0.03 | -0.07 | 7/9/2026 4:00:08 PM EST | |||
| 89.00 | 10.45 | 13.65 | 12.05 | % | 0.14 | 0 | 0 | 1.00 | -0.87 | 0.02 | -0.06 | 7/9/2026 4:00:08 PM EST | |||
| 90.00 | 11.35 | 13.90 | 12.63 | % | 0.14 | 0 | 0 | 0.90 | -0.89 | 0.02 | -0.06 | 7/9/2026 4:00:08 PM EST | |||
| 95.00 | 16.10 | 19.35 | 17.73 | % | 0.19 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.03 | 7/9/2026 4:00:08 PM EST | |||
| 100.00 | 21.00 | 23.70 | 22.35 | % | 0.22 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/9/2026 4:00:08 PM EST |