Options Chain for ETSY INC COM (ETSY) - $89.00 as of 10/16/2026 8:56:44 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 | 39.30 | 42.20 | 40.75 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 50.00 | 34.30 | 37.10 | 35.70 | % | 0.71 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 55.00 | 29.55 | 31.95 | 30.75 | 20.51 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 3:59:55 PM EST |
| 59.00 | 25.55 | 27.40 | 26.48 | % | 0.45 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 60.00 | 24.55 | 27.10 | 25.83 | 15.07 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 3:59:55 PM EST |
| 61.00 | 23.30 | 26.10 | 24.70 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 62.00 | 22.40 | 24.45 | 23.43 | % | 0.38 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 63.00 | 21.40 | 24.10 | 22.75 | % | 0.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 64.00 | 20.15 | 23.10 | 21.63 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 65.00 | 19.55 | 21.45 | 20.50 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 66.00 | 18.60 | 20.45 | 19.53 | % | 0.30 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 67.00 | 17.60 | 19.45 | 18.53 | % | 0.28 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 68.00 | 16.60 | 19.10 | 17.85 | % | 0.26 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 69.00 | 15.55 | 17.45 | 16.50 | % | 0.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 70.00 | 13.80 | 16.35 | 15.08 | 16.59 | +11.18 | +206.66% | 0.22 | 2 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 71.00 | 13.60 | 15.60 | 14.60 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/16/2026 3:59:55 PM EST |
| 72.00 | 12.60 | 14.40 | 13.50 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.22 | 0.99 | 0.00 | -0.01 | 10/14/2026 | 10/16/2026 3:59:55 PM EST |
| 73.00 | 11.60 | 13.40 | 12.50 | 12.19 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.15 | 0.98 | 0.01 | -0.04 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 74.00 | 10.60 | 12.65 | 11.63 | 14.65 | -0.68 | -4.44% | 0.16 | 3 | 7 | 1.17 | 0.98 | 0.01 | -0.04 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 75.00 | 9.45 | 11.60 | 10.53 | 13.75 | -0.44 | -3.11% | 0.14 | 3 | 1,784 | 1.08 | 0.97 | 0.01 | -0.07 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 76.00 | 8.70 | 10.55 | 9.63 | 12.75 | -0.53 | -4.00% | 0.13 | 2 | 61 | 0.99 | 0.94 | 0.02 | -0.10 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 77.00 | 7.70 | 9.65 | 8.68 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.95 | 0.92 | 0.02 | -0.12 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 78.00 | 6.70 | 8.80 | 7.75 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 266 | 0.92 | 0.90 | 0.03 | -0.13 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 79.00 | 5.70 | 7.55 | 6.63 | 6.95 | -3.05 | -30.50% | 0.08 | 2 | 33 | 0.77 | 0.86 | 0.04 | -0.14 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 80.00 | 5.15 | 6.60 | 5.88 | 6.40 | -1.10 | -14.67% | 0.07 | 6 | 17 | 0.71 | 0.83 | 0.04 | -0.15 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 81.00 | 4.45 | 5.15 | 4.80 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.39 | 0.78 | 0.05 | -0.17 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 82.00 | 3.85 | 5.10 | 4.48 | 4.43 | -3.32 | -42.84% | 0.05 | 3 | 126 | 0.52 | 0.73 | 0.06 | -0.18 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 83.00 | 2.85 | 4.50 | 3.68 | 3.65 | -2.78 | -43.24% | 0.04 | 49 | 60 | 0.49 | 0.67 | 0.06 | -0.19 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 84.00 | 2.63 | 3.50 | 3.07 | 3.05 | -3.36 | -52.42% | 0.04 | 2 | 26 | 0.50 | 0.61 | 0.07 | -0.19 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 85.00 | 2.16 | 2.94 | 2.55 | 2.67 | -1.98 | -42.59% | 0.03 | 26 | 44 | 0.50 | 0.54 | 0.07 | -0.19 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 86.00 | 1.59 | 2.42 | 2.01 | 1.87 | -1.93 | -50.79% | 0.02 | 1 | 216 | 0.49 | 0.47 | 0.07 | -0.19 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 87.00 | 1.21 | 1.97 | 1.59 | 1.56 | -2.85 | -64.63% | 0.02 | 29 | 64 | 0.49 | 0.40 | 0.07 | -0.18 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 88.00 | 0.88 | 1.63 | 1.26 | 1.24 | -1.87 | -60.13% | 0.01 | 16 | 6 | 0.49 | 0.33 | 0.07 | -0.17 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 89.00 | 0.76 | 1.14 | 0.95 | 0.95 | -1.67 | -63.74% | 0.01 | 24 | 40 | 0.49 | 0.28 | 0.06 | -0.15 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 90.00 | 0.39 | 1.10 | 0.75 | 0.97 | -1.25 | -56.31% | 0.01 | 480 | 49 | 0.48 | 0.22 | 0.05 | -0.13 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 91.00 | 0.36 | 0.90 | 0.63 | 0.56 | -0.99 | -63.88% | 0.01 | 6 | 16 | 0.51 | 0.18 | 0.05 | -0.12 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 92.00 | 0.12 | 0.64 | 0.38 | 0.57 | -1.23 | -68.34% | 0.00 | 7 | 24 | 0.46 | 0.14 | 0.04 | -0.10 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 93.00 | 0.10 | 0.53 | 0.32 | 0.32 | -1.15 | -78.24% | 0.00 | 2 | 10 | 0.48 | 0.11 | 0.03 | -0.09 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 94.00 | 0.16 | 0.33 | 0.25 | 0.25 | -0.50 | -66.67% | 0.00 | 312 | 419 | 0.50 | 0.09 | 0.03 | -0.07 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 95.00 | 0.09 | 0.28 | 0.19 | 0.20 | -0.43 | -68.26% | 0.00 | 55 | 26 | 0.51 | 0.07 | 0.02 | -0.06 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.47 | 0.24 | 0.04 | -0.22 | -84.62% | 0.00 | 4 | 3 | 0.86 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.00 | 59 | 57 | 1.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,660 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:55 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 75 | 1.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 4 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 2.12 | 1.06 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.19 | -86.37% | 0.00 | 3 | 61 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.66 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/16/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.58 | -0.01 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.38 | -84.45% | 0.00 | 3 | 53 | 0.88 | -0.02 | 0.01 | -0.04 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 1.86 | 0.93 | 0.04 | 0.00 | 0.00% | 0.01 | 11 | 10 | 1.34 | -0.02 | 0.01 | -0.04 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.62 | 0.81 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | -0.03 | 0.01 | -0.07 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 76.00 | 0.13 | 0.20 | 0.17 | 0.17 | +0.09 | +112.50% | 0.00 | 11 | 207 | 0.55 | -0.06 | 0.02 | -0.10 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 77.00 | 0.06 | 0.38 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | -0.08 | 0.02 | -0.12 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 78.00 | 0.14 | 0.59 | 0.37 | 0.15 | -0.22 | -59.46% | 0.00 | 1 | 122 | 0.54 | -0.10 | 0.03 | -0.13 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 79.00 | 0.12 | 0.56 | 0.34 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 9 | 0.47 | -0.14 | 0.04 | -0.14 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 80.00 | 0.37 | 0.89 | 0.63 | 0.56 | +0.10 | +21.74% | 0.01 | 25 | 13 | 0.52 | -0.17 | 0.04 | -0.15 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 81.00 | 0.52 | 1.05 | 0.79 | 0.70 | +0.26 | +59.10% | 0.01 | 29 | 43 | 0.51 | -0.22 | 0.05 | -0.17 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 82.00 | 0.58 | 1.29 | 0.94 | 0.75 | -0.60 | -44.45% | 0.01 | 67 | 1 | 0.48 | -0.27 | 0.06 | -0.18 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 83.00 | 0.93 | 1.76 | 1.35 | 1.36 | +0.74 | +119.36% | 0.02 | 11 | 1 | 0.50 | -0.33 | 0.06 | -0.19 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 84.00 | 1.37 | 1.91 | 1.64 | 1.65 | +0.96 | +139.13% | 0.02 | 9 | 1 | 0.48 | -0.39 | 0.07 | -0.19 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 85.00 | 1.52 | 2.55 | 2.04 | 2.18 | +1.31 | +150.58% | 0.02 | 91 | 52 | 0.47 | -0.46 | 0.07 | -0.19 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 86.00 | 2.21 | 3.05 | 2.63 | 2.60 | +1.25 | +92.60% | 0.03 | 27 | 25 | 0.48 | -0.53 | 0.07 | -0.19 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 87.00 | 2.92 | 3.85 | 3.39 | 2.42 | +0.56 | +30.11% | 0.04 | 10 | 15 | 0.51 | -0.60 | 0.07 | -0.18 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 88.00 | 2.84 | 5.00 | 3.92 | 2.05 | % | 0.04 | 4 | 0 | 0.73 | -0.67 | 0.07 | -0.17 | 10/16/2026 | 10/16/2026 3:59:55 PM EST | |
| 89.00 | 3.45 | 5.65 | 4.55 | 3.43 | +1.03 | +42.92% | 0.05 | 16 | 27 | 0.73 | -0.72 | 0.06 | -0.15 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 90.00 | 4.50 | 6.00 | 5.25 | 5.33 | +2.73 | +105.00% | 0.06 | 27 | 5 | 0.64 | -0.78 | 0.05 | -0.13 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 91.00 | 5.05 | 7.50 | 6.28 | % | 0.07 | 0 | 0 | 0.83 | -0.82 | 0.05 | -0.12 | 10/16/2026 3:59:55 PM EST | |||
| 92.00 | 6.40 | 7.40 | 6.90 | 7.30 | -8.39 | -53.48% | 0.07 | 33 | 1 | 0.58 | -0.86 | 0.04 | -0.10 | 10/16/2026 | 10/16/2026 3:59:55 PM EST |
| 93.00 | 7.15 | 9.30 | 8.23 | % | 0.09 | 0 | 0 | 0.90 | -0.89 | 0.03 | -0.09 | 10/16/2026 3:59:55 PM EST | |||
| 94.00 | 7.85 | 10.10 | 8.98 | % | 0.10 | 0 | 0 | 0.91 | -0.91 | 0.03 | -0.07 | 10/16/2026 3:59:55 PM EST | |||
| 95.00 | 8.65 | 11.15 | 9.90 | 6.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.06 | 10/15/2026 | 10/16/2026 3:59:55 PM EST |
| 100.00 | 13.50 | 15.75 | 14.63 | % | 0.15 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/16/2026 3:59:55 PM EST | |||
| 105.00 | 18.00 | 21.25 | 19.63 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 110.00 | 23.65 | 26.20 | 24.93 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST | |||
| 115.00 | 28.65 | 31.10 | 29.88 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/16/2026 3:59:55 PM EST |