Options Chain for ETSY INC COM (ETSY) - $71.54 as of 9/18/2026 7:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.40 | 29.65 | 28.03 | % | 0.62 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 50.00 | 21.40 | 24.60 | 23.00 | % | 0.46 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 55.00 | 16.40 | 19.60 | 18.00 | 20.57 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 59.00 | 12.80 | 15.05 | 13.93 | % | 0.24 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 60.00 | 11.55 | 14.10 | 12.83 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 61.00 | 10.60 | 13.10 | 11.85 | % | 0.19 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 62.00 | 9.55 | 12.10 | 10.83 | % | 0.17 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 63.00 | 9.10 | 11.15 | 10.13 | % | 0.16 | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 64.00 | 7.60 | 10.15 | 8.88 | % | 0.14 | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.04 | 9/18/2026 4:00:00 PM EST | |||
| 65.00 | 6.65 | 9.15 | 7.90 | % | 0.12 | 0 | 0 | 1.11 | 0.96 | 0.02 | -0.07 | 9/18/2026 4:00:00 PM EST | |||
| 66.00 | 6.00 | 8.20 | 7.10 | % | 0.11 | 0 | 0 | 1.03 | 0.94 | 0.03 | -0.09 | 9/18/2026 4:00:00 PM EST | |||
| 66.50 | 5.60 | 7.75 | 6.68 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.00 | 0.92 | 0.03 | -0.09 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 67.00 | 5.30 | 7.00 | 6.15 | % | 0.09 | 0 | 0 | 0.88 | 0.91 | 0.04 | -0.10 | 9/18/2026 4:00:00 PM EST | |||
| 68.00 | 4.55 | 6.05 | 5.30 | 5.23 | % | 0.08 | 1 | 0 | 0.80 | 0.87 | 0.05 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 69.00 | 3.75 | 4.70 | 4.23 | % | 0.06 | 0 | 0 | 0.60 | 0.81 | 0.06 | -0.13 | 9/18/2026 4:00:00 PM EST | |||
| 70.00 | 3.15 | 3.85 | 3.50 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.75 | 0.07 | -0.14 | 8/20/2026 | 9/18/2026 4:00:00 PM EST |
| 71.00 | 2.49 | 3.10 | 2.80 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | 0.68 | 0.08 | -0.15 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 72.00 | 1.80 | 2.43 | 2.12 | 2.26 | -0.14 | -5.84% | 0.03 | 10 | 1 | 0.40 | 0.60 | 0.09 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 73.00 | 1.41 | 1.91 | 1.66 | 1.70 | -0.30 | -15.00% | 0.02 | 9 | 38 | 0.42 | 0.51 | 0.09 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 74.00 | 0.99 | 1.49 | 1.24 | 1.23 | -0.43 | -25.91% | 0.02 | 111 | 20 | 0.42 | 0.42 | 0.09 | -0.14 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 75.00 | 0.75 | 1.09 | 0.92 | 0.89 | -0.22 | -19.82% | 0.01 | 85 | 17 | 0.43 | 0.34 | 0.08 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 76.00 | 0.59 | 0.81 | 0.70 | 0.66 | -0.69 | -51.12% | 0.01 | 11 | 5 | 0.44 | 0.27 | 0.07 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 77.00 | 0.25 | 0.60 | 0.43 | 0.56 | -0.04 | -6.67% | 0.01 | 218 | 9 | 0.42 | 0.21 | 0.06 | -0.10 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 78.00 | 0.29 | 0.60 | 0.45 | 0.39 | -0.01 | -2.50% | 0.01 | 8 | 15 | 0.49 | 0.16 | 0.05 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 79.00 | 0.21 | 0.41 | 0.31 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | 0.12 | 0.04 | -0.07 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 80.00 | 0.10 | 0.28 | 0.19 | 0.23 | -0.02 | -8.00% | 0.00 | 100 | 2,021 | 0.47 | 0.10 | 0.03 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 81.00 | 0.08 | 0.23 | 0.16 | 0.16 | -0.74 | -82.23% | 0.00 | 4 | 3 | 0.50 | 0.07 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 82.00 | 0.03 | 0.31 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 1 | 73 | 0.53 | 0.05 | 0.02 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 83.00 | 0.01 | 0.19 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 28 | 15 | 0.50 | 0.04 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 21 | 93 | 0.64 | 0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.52 | +0.38 | +271.43% | 0.01 | 1 | 51 | 1.24 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,605 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 1.10 | +0.99 | +900.00% | 0.01 | 1 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 2.14 | 1.07 | 1.07 | -0.04 | -3.61% | 0.01 | 1 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:00 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:00 PM EST |
| 97.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 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 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 60.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 32 | 77 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | -0.01 | 0.00 | -0.01 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.55 | -0.01 | 0.01 | -0.02 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.46 | -0.02 | 0.01 | -0.04 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 65.00 | 0.02 | 0.31 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.52 | -0.04 | 0.02 | -0.07 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 66.00 | 0.01 | 0.29 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.06 | 0.03 | -0.09 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 66.50 | 0.01 | 0.40 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.08 | 0.03 | -0.09 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 67.00 | 0.13 | 0.34 | 0.24 | 0.23 | -0.13 | -36.12% | 0.00 | 55 | 2 | 0.48 | -0.09 | 0.04 | -0.10 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 68.00 | 0.26 | 0.44 | 0.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.48 | -0.13 | 0.05 | -0.12 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 69.00 | 0.40 | 0.62 | 0.51 | 0.57 | -0.14 | -19.72% | 0.01 | 4 | 18 | 0.47 | -0.19 | 0.06 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 70.00 | 0.60 | 0.98 | 0.79 | 0.70 | -0.24 | -25.54% | 0.01 | 6 | 36 | 0.48 | -0.25 | 0.07 | -0.14 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 71.00 | 0.74 | 1.16 | 0.95 | 0.95 | -0.13 | -12.04% | 0.01 | 108 | 42 | 0.44 | -0.32 | 0.08 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 72.00 | 1.25 | 1.75 | 1.50 | 1.38 | -0.27 | -16.37% | 0.02 | 23 | 55 | 0.48 | -0.40 | 0.09 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 73.00 | 1.62 | 2.19 | 1.91 | 1.95 | +0.06 | +3.18% | 0.03 | 61 | 23 | 0.46 | -0.49 | 0.09 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 74.00 | 2.14 | 2.75 | 2.45 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.46 | -0.58 | 0.09 | -0.14 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 75.00 | 2.81 | 3.65 | 3.23 | 3.24 | +0.05 | +1.57% | 0.04 | 14 | 60 | 0.49 | -0.66 | 0.08 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 76.00 | 3.50 | 4.45 | 3.98 | 3.85 | +0.30 | +8.46% | 0.05 | 3 | 6 | 0.60 | -0.73 | 0.07 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 77.00 | 4.20 | 5.30 | 4.75 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.63 | -0.79 | 0.06 | -0.10 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 78.00 | 4.50 | 6.30 | 5.40 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.70 | -0.84 | 0.05 | -0.08 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 79.00 | 5.55 | 7.45 | 6.50 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.82 | -0.88 | 0.04 | -0.07 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 80.00 | 6.15 | 8.65 | 7.40 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.95 | -0.90 | 0.03 | -0.06 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 81.00 | 7.10 | 9.60 | 8.35 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.00 | -0.93 | 0.03 | -0.05 | 8/25/2026 | 9/18/2026 4:00:00 PM EST |
| 82.00 | 8.25 | 10.60 | 9.43 | 10.15 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.06 | -0.95 | 0.02 | -0.04 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 83.00 | 9.05 | 11.50 | 10.28 | 9.35 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.09 | -0.96 | 0.02 | -0.03 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 84.00 | 10.05 | 12.45 | 11.25 | 11.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.13 | -0.98 | 0.01 | -0.02 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 85.00 | 11.05 | 13.55 | 12.30 | 10.77 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.22 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 86.00 | 12.00 | 14.50 | 13.25 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:00 PM EST |
| 87.00 | 13.00 | 15.55 | 14.28 | 16.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 88.00 | 14.20 | 16.10 | 15.15 | 15.16 | +7.93 | +109.69% | 0.17 | 1 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 89.00 | 14.55 | 17.65 | 16.10 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 90.00 | 16.00 | 18.65 | 17.33 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 91.00 | 17.40 | 20.00 | 18.70 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 92.00 | 18.00 | 20.65 | 19.33 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:00 PM EST |
| 93.00 | 19.00 | 22.35 | 20.68 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 94.00 | 20.00 | 22.65 | 21.33 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 95.00 | 21.00 | 23.65 | 22.33 | 22.35 | +10.95 | +96.06% | 0.24 | 1 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 96.00 | 23.05 | 24.15 | 23.60 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 97.00 | 23.60 | 25.65 | 24.63 | 24.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 100.00 | 26.00 | 28.65 | 27.33 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 105.00 | 31.00 | 33.65 | 32.33 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 110.00 | 36.00 | 38.60 | 37.30 | % | 0.34 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 115.00 | 41.00 | 43.65 | 42.33 | % | 0.37 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST |