Options Chain for ETSY INC COM (ETSY) - $77.01 as of 6/26/2026 6:09:11 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 | 41.20 | 45.15 | 43.18 | 38.75 | 0.00 | 0.00% | 1.23 | 0 | 8 | 5.26 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 40.00 | 36.30 | 40.15 | 38.23 | 33.76 | 0.00 | 0.00% | 0.96 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 45.00 | 31.05 | 35.15 | 33.10 | 29.65 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 48.00 | 28.05 | 32.15 | 30.10 | 26.68 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 49.00 | 27.80 | 30.15 | 28.98 | % | 0.59 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 50.00 | 26.75 | 28.95 | 27.85 | % | 0.56 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 51.00 | 25.75 | 27.95 | 26.85 | 22.62 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 52.00 | 24.75 | 26.95 | 25.85 | 26.07 | % | 0.50 | 1 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 53.00 | 23.75 | 25.95 | 24.85 | 25.17 | % | 0.47 | 1 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 54.00 | 22.85 | 24.95 | 23.90 | 13.84 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:58 PM EST |
| 55.00 | 21.85 | 24.00 | 22.93 | 12.90 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:58 PM EST |
| 56.00 | 20.80 | 23.00 | 21.90 | % | 0.39 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 57.00 | 19.85 | 22.15 | 21.00 | % | 0.37 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 58.00 | 18.90 | 21.00 | 19.95 | 19.98 | % | 0.34 | 3 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 59.00 | 17.85 | 20.00 | 18.93 | 7.15 | 0.00 | 0.00% | 0.32 | 0 | 87 | 1.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:58 PM EST |
| 60.00 | 16.85 | 18.80 | 17.83 | 17.92 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.73 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 61.00 | 15.85 | 18.00 | 16.93 | 12.92 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 62.00 | 14.90 | 17.20 | 16.05 | 16.25 | % | 0.26 | 1 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 63.00 | 13.85 | 16.05 | 14.95 | 15.14 | +4.19 | +38.27% | 0.24 | 1 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 64.00 | 12.85 | 15.05 | 13.95 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.52 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:58 PM EST |
| 65.00 | 11.90 | 14.05 | 12.98 | 9.52 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 66.00 | 10.90 | 13.05 | 11.98 | 8.51 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.35 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 67.00 | 9.90 | 12.10 | 11.00 | 7.62 | 0.00 | 0.00% | 0.16 | 0 | 230 | 1.29 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 68.00 | 8.90 | 10.95 | 9.93 | 6.67 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | 0.98 | 0.01 | -0.04 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 69.00 | 7.95 | 10.15 | 9.05 | 8.60 | +0.20 | +2.39% | 0.13 | 1 | 14 | 1.14 | 0.96 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 70.00 | 7.15 | 8.95 | 8.05 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 218 | 0.98 | 0.95 | 0.02 | -0.08 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 71.00 | 6.15 | 8.00 | 7.08 | 7.45 | +1.13 | +17.88% | 0.10 | 3 | 11 | 0.92 | 0.92 | 0.03 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 72.00 | 5.35 | 7.10 | 6.23 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.87 | 0.90 | 0.04 | -0.11 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 73.00 | 4.45 | 6.20 | 5.33 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.81 | 0.86 | 0.05 | -0.13 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 74.00 | 4.05 | 5.00 | 4.53 | 4.08 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.41 | 0.81 | 0.06 | -0.15 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 75.00 | 3.30 | 4.25 | 3.78 | 4.03 | +0.66 | +19.59% | 0.05 | 2 | 105 | 0.44 | 0.75 | 0.07 | -0.16 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 76.00 | 2.68 | 3.45 | 3.07 | 3.25 | +1.76 | +118.13% | 0.04 | 11 | 18 | 0.45 | 0.68 | 0.07 | -0.17 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 77.00 | 2.11 | 2.81 | 2.46 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.46 | 0.61 | 0.08 | -0.18 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 78.00 | 1.62 | 2.26 | 1.94 | 1.79 | -1.01 | -36.08% | 0.02 | 16 | 73 | 0.49 | 0.53 | 0.08 | -0.18 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 79.00 | 1.19 | 1.80 | 1.50 | 1.40 | -0.05 | -3.45% | 0.02 | 11 | 107 | 0.47 | 0.45 | 0.08 | -0.18 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 80.00 | 0.85 | 1.41 | 1.13 | 1.10 | -0.17 | -13.39% | 0.01 | 139 | 67 | 0.47 | 0.37 | 0.08 | -0.16 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 81.00 | 0.59 | 1.11 | 0.85 | 0.81 | -0.35 | -30.18% | 0.01 | 1 | 3 | 0.47 | 0.30 | 0.07 | -0.15 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 82.00 | 0.40 | 0.88 | 0.64 | 0.62 | -0.28 | -31.12% | 0.01 | 48 | 133 | 0.48 | 0.24 | 0.06 | -0.13 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 83.00 | 0.25 | 0.71 | 0.48 | 0.47 | -0.76 | -61.79% | 0.01 | 12 | 1 | 0.49 | 0.18 | 0.05 | -0.11 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 84.00 | 0.15 | 0.54 | 0.35 | 0.41 | -0.56 | -57.74% | 0.00 | 4 | 404 | 0.49 | 0.14 | 0.04 | -0.09 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 85.00 | 0.10 | 0.37 | 0.24 | 0.31 | +0.03 | +10.72% | 0.00 | 34 | 104 | 0.49 | 0.10 | 0.03 | -0.08 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 86.00 | 0.03 | 0.40 | 0.22 | 0.24 | -0.30 | -55.56% | 0.00 | 304 | 7 | 0.50 | 0.08 | 0.03 | -0.06 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 87.00 | 0.03 | 0.39 | 0.21 | 0.33 | -0.25 | -43.11% | 0.00 | 1 | 2 | 0.57 | 0.05 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 88.00 | 0.01 | 0.30 | 0.16 | 0.16 | -0.39 | -70.91% | 0.00 | 4 | 12 | 0.53 | 0.04 | 0.02 | -0.03 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 89.00 | 0.00 | 2.25 | 1.13 | 0.15 | -0.02 | -11.77% | 0.01 | 2 | 0 | 1.46 | 0.02 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.19 | 1.10 | 0.19 | +0.06 | +46.16% | 0.01 | 22 | 153 | 1.52 | 0.01 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 13 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.01 | +5.27% | 0.02 | 1 | 85 | 3.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.10 | % | 0.02 | 3 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 52.00 | 0.00 | 2.13 | 1.07 | 0.15 | -0.11 | -42.31% | 0.02 | 2 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 2.14 | 1.07 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.90 | -96.78% | 0.00 | 2 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 2.14 | 1.07 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 114 | 2.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 2.14 | 1.07 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 2.21 | 1.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 2.22 | 1.11 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.23 | 1.12 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.78 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 2.27 | 1.14 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.69 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 1.09 | 0.55 | 0.14 | -0.63 | -81.82% | 0.01 | 16 | 20 | 1.09 | -0.02 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 69.00 | 0.04 | 0.28 | 0.16 | 0.18 | -0.27 | -60.00% | 0.00 | 3 | 81 | 0.61 | -0.04 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 70.00 | 0.01 | 0.34 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.53 | -0.05 | 0.02 | -0.08 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 71.00 | 0.08 | 0.41 | 0.25 | 0.37 | +0.04 | +12.13% | 0.00 | 6 | 7 | 0.56 | -0.08 | 0.03 | -0.10 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 72.00 | 0.14 | 0.52 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | -0.10 | 0.04 | -0.11 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 73.00 | 0.23 | 0.67 | 0.45 | 0.58 | -0.03 | -4.92% | 0.01 | 1 | 76 | 0.53 | -0.14 | 0.05 | -0.13 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 74.00 | 0.38 | 0.85 | 0.62 | 0.53 | -0.35 | -39.78% | 0.01 | 62 | 71 | 0.53 | -0.19 | 0.06 | -0.15 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 75.00 | 0.55 | 1.10 | 0.83 | 0.74 | -0.41 | -35.66% | 0.01 | 139 | 30 | 0.51 | -0.25 | 0.07 | -0.16 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 76.00 | 0.90 | 1.41 | 1.16 | 1.09 | -0.51 | -31.88% | 0.02 | 11 | 10 | 0.52 | -0.32 | 0.07 | -0.17 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 77.00 | 1.06 | 1.80 | 1.43 | 1.37 | -0.43 | -23.89% | 0.02 | 25 | 56 | 0.52 | -0.39 | 0.08 | -0.18 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 78.00 | 1.54 | 2.33 | 1.94 | 1.79 | -0.50 | -21.84% | 0.02 | 33 | 33 | 0.52 | -0.47 | 0.08 | -0.18 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 79.00 | 1.89 | 2.94 | 2.42 | 2.54 | -0.27 | -9.61% | 0.03 | 14 | 45 | 0.52 | -0.55 | 0.08 | -0.18 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 80.00 | 2.70 | 3.65 | 3.18 | 2.76 | -0.69 | -20.00% | 0.04 | 1 | 3 | 0.52 | -0.63 | 0.08 | -0.16 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 81.00 | 3.20 | 4.45 | 3.83 | % | 0.05 | 0 | 0 | 0.56 | -0.70 | 0.07 | -0.15 | 6/26/2026 3:59:58 PM EST | |||
| 82.00 | 4.15 | 5.25 | 4.70 | % | 0.06 | 0 | 0 | 0.67 | -0.76 | 0.06 | -0.13 | 6/26/2026 3:59:58 PM EST | |||
| 83.00 | 4.80 | 6.60 | 5.70 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.85 | -0.82 | 0.05 | -0.11 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 84.00 | 5.20 | 7.55 | 6.38 | % | 0.08 | 0 | 0 | 0.97 | -0.86 | 0.04 | -0.09 | 6/26/2026 3:59:58 PM EST | |||
| 85.00 | 6.50 | 8.60 | 7.55 | % | 0.09 | 0 | 0 | 1.00 | -0.90 | 0.03 | -0.08 | 6/26/2026 3:59:58 PM EST | |||
| 86.00 | 7.40 | 9.70 | 8.55 | % | 0.10 | 0 | 0 | 1.10 | -0.92 | 0.03 | -0.06 | 6/26/2026 3:59:58 PM EST | |||
| 87.00 | 8.20 | 10.45 | 9.33 | % | 0.11 | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.05 | 6/26/2026 3:59:58 PM EST | |||
| 88.00 | 9.15 | 11.60 | 10.38 | % | 0.12 | 0 | 0 | 1.20 | -0.96 | 0.02 | -0.03 | 6/26/2026 3:59:58 PM EST | |||
| 89.00 | 10.15 | 12.40 | 11.28 | % | 0.13 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.02 | 6/26/2026 3:59:58 PM EST | |||
| 90.00 | 11.10 | 13.50 | 12.30 | % | 0.14 | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 6/26/2026 3:59:58 PM EST | |||
| 95.00 | 16.10 | 18.45 | 17.28 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST |