Options Chain for ETSY INC COM (ETSY) - $76.50 as of 9/8/2026 9:07:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.15 | 33.65 | 31.90 | % | 0.71 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 50.00 | 25.20 | 28.65 | 26.93 | % | 0.54 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 55.00 | 20.15 | 23.70 | 21.93 | % | 0.40 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 60.00 | 15.85 | 18.70 | 17.28 | % | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 65.00 | 11.45 | 13.30 | 12.38 | % | 0.19 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.04 | 9/4/2026 3:59:54 PM EST | |||
| 68.00 | 8.70 | 10.75 | 9.73 | % | 0.14 | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.06 | 9/4/2026 3:59:54 PM EST | |||
| 69.00 | 7.35 | 10.35 | 8.85 | % | 0.13 | 0 | 0 | 0.78 | 0.88 | 0.03 | -0.06 | 9/4/2026 3:59:54 PM EST | |||
| 70.00 | 7.00 | 9.50 | 8.25 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.85 | 0.03 | -0.07 | 8/20/2026 | 9/4/2026 3:59:54 PM EST |
| 71.00 | 6.05 | 7.50 | 6.78 | % | 0.10 | 0 | 0 | 0.54 | 0.81 | 0.04 | -0.07 | 9/4/2026 3:59:54 PM EST | |||
| 72.00 | 5.35 | 6.75 | 6.05 | % | 0.08 | 0 | 0 | 0.38 | 0.77 | 0.04 | -0.08 | 9/4/2026 3:59:54 PM EST | |||
| 73.00 | 4.80 | 6.05 | 5.43 | % | 0.07 | 0 | 0 | 0.41 | 0.72 | 0.04 | -0.08 | 9/4/2026 3:59:54 PM EST | |||
| 74.00 | 4.35 | 5.40 | 4.88 | % | 0.07 | 0 | 0 | 0.43 | 0.67 | 0.05 | -0.09 | 9/4/2026 3:59:54 PM EST | |||
| 75.00 | 3.70 | 4.80 | 4.25 | 8.13 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.62 | 0.05 | -0.09 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 76.00 | 3.30 | 4.25 | 3.78 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.58 | 0.05 | -0.09 | 8/20/2026 | 9/4/2026 3:59:54 PM EST |
| 77.00 | 2.80 | 3.80 | 3.30 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.44 | 0.53 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 78.00 | 2.35 | 3.35 | 2.85 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.48 | 0.05 | -0.09 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 79.00 | 2.03 | 2.94 | 2.49 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.43 | 0.05 | -0.09 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 1.72 | 2.60 | 2.16 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | 0.39 | 0.05 | -0.09 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 81.00 | 1.42 | 2.31 | 1.87 | 7.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.35 | 0.04 | -0.08 | 8/10/2026 | 9/4/2026 3:59:54 PM EST |
| 82.00 | 1.21 | 2.04 | 1.63 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.47 | 0.31 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 83.00 | 1.02 | 1.40 | 1.21 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | 0.27 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 84.00 | 0.86 | 1.24 | 1.05 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.24 | 0.04 | -0.07 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 0.63 | 1.01 | 0.82 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | 0.21 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 86.00 | 0.58 | 0.89 | 0.74 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | 0.18 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 87.00 | 0.49 | 0.76 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2,601 | 0.46 | 0.16 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 88.00 | 0.37 | 1.00 | 0.69 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.13 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 89.00 | 0.24 | 0.90 | 0.57 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.12 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 90.00 | 0.24 | 0.81 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.51 | 0.10 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 91.00 | 0.18 | 0.74 | 0.46 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.08 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 92.00 | 0.11 | 0.68 | 0.40 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.51 | 0.07 | 0.02 | -0.03 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 93.00 | 0.01 | 0.63 | 0.32 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.06 | 0.01 | -0.03 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 94.00 | 0.09 | 0.59 | 0.34 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.05 | 0.01 | -0.02 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 96.00 | 0.01 | 0.61 | 0.31 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.03 | 0.01 | -0.02 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 1.75 | 0.88 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.02 | 0.01 | -0.01 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.17 | 1.09 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:54 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 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 0.03 | 0.43 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.60 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 0.08 | 0.37 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | -0.04 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 68.00 | 0.29 | 0.69 | 0.49 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.45 | -0.09 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 69.00 | 0.34 | 0.84 | 0.59 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | -0.12 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 0.23 | 0.95 | 0.59 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.15 | 0.03 | -0.07 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 71.00 | 0.89 | 1.28 | 1.09 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.46 | -0.19 | 0.04 | -0.07 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 72.00 | 1.00 | 1.57 | 1.29 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.43 | -0.23 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 73.00 | 1.26 | 1.84 | 1.55 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.44 | -0.28 | 0.04 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 74.00 | 1.21 | 2.25 | 1.73 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.42 | -0.33 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 1.96 | 2.55 | 2.26 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.44 | -0.38 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 76.00 | 2.46 | 3.20 | 2.83 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.42 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 77.00 | 2.98 | 4.10 | 3.54 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.48 | -0.47 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 78.00 | 3.55 | 4.20 | 3.88 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.45 | -0.52 | 0.05 | -0.09 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 79.00 | 4.15 | 4.80 | 4.48 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.45 | -0.57 | 0.05 | -0.09 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 4.80 | 5.45 | 5.13 | 3.96 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.46 | -0.61 | 0.05 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 81.00 | 5.10 | 6.25 | 5.68 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | -0.65 | 0.04 | -0.08 | 8/25/2026 | 9/4/2026 3:59:54 PM EST |
| 82.00 | 5.85 | 7.60 | 6.73 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.47 | -0.69 | 0.04 | -0.08 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 83.00 | 6.60 | 8.40 | 7.50 | 5.54 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.64 | -0.73 | 0.04 | -0.08 | 8/18/2026 | 9/4/2026 3:59:54 PM EST |
| 84.00 | 7.40 | 8.70 | 8.05 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.57 | -0.76 | 0.04 | -0.07 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 8.15 | 9.55 | 8.85 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.58 | -0.79 | 0.03 | -0.07 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 86.00 | 8.00 | 10.45 | 9.23 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.59 | -0.82 | 0.03 | -0.06 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 87.00 | 8.90 | 11.50 | 10.20 | 6.52 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | -0.84 | 0.03 | -0.06 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 88.00 | 9.80 | 12.25 | 11.03 | 7.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -0.87 | 0.03 | -0.05 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 89.00 | 10.90 | 13.15 | 12.03 | % | 0.14 | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.04 | 9/4/2026 3:59:54 PM EST | |||
| 90.00 | 12.30 | 14.65 | 13.48 | % | 0.15 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.04 | 9/4/2026 3:59:54 PM EST | |||
| 91.00 | 13.40 | 15.60 | 14.50 | % | 0.16 | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 92.00 | 14.35 | 16.30 | 15.33 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.93 | 0.02 | -0.03 | 8/19/2026 | 9/4/2026 3:59:54 PM EST |
| 93.00 | 14.60 | 17.80 | 16.20 | % | 0.17 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 94.00 | 15.55 | 18.55 | 17.05 | % | 0.18 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.02 | 9/4/2026 3:59:54 PM EST | |||
| 95.00 | 16.55 | 19.40 | 17.98 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.02 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 96.00 | 17.50 | 20.40 | 18.95 | % | 0.20 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.02 | 9/4/2026 3:59:54 PM EST | |||
| 97.00 | 18.50 | 21.25 | 19.88 | % | 0.20 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 100.00 | 21.50 | 25.00 | 23.25 | % | 0.23 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 105.00 | 26.50 | 30.05 | 28.28 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 110.00 | 31.50 | 35.65 | 33.58 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 115.00 | 36.60 | 40.45 | 38.53 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |