Options Chain for ETSY INC COM (ETSY) - $72.84 as of 10/2/2026 2:31:55 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 | 26.70 | 29.40 | 28.05 | % | 0.62 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 50.00 | 21.70 | 24.40 | 23.05 | % | 0.46 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 55.00 | 16.85 | 19.45 | 18.15 | 17.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 59.00 | 12.85 | 15.20 | 14.03 | % | 0.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 60.00 | 11.65 | 14.20 | 12.93 | 13.45 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.59 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 3:59:56 PM EST |
| 61.00 | 10.85 | 13.20 | 12.03 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.50 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 62.00 | 9.70 | 12.15 | 10.93 | % | 0.18 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 10/2/2026 3:59:56 PM EST | |||
| 63.00 | 8.90 | 11.25 | 10.08 | % | 0.16 | 0 | 0 | 1.34 | 0.99 | 0.01 | -0.03 | 10/2/2026 3:59:56 PM EST | |||
| 64.00 | 8.10 | 10.25 | 9.18 | % | 0.14 | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.04 | 10/2/2026 3:59:56 PM EST | |||
| 65.00 | 6.95 | 9.15 | 8.05 | 8.19 | -0.35 | -4.10% | 0.12 | 1 | 1 | 1.13 | 0.95 | 0.02 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 66.00 | 6.10 | 7.95 | 7.03 | 6.70 | % | 0.11 | 2 | 0 | 0.97 | 0.93 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 3:59:56 PM EST | |
| 67.00 | 5.30 | 6.75 | 6.03 | 5.80 | % | 0.09 | 2 | 0 | 0.82 | 0.90 | 0.04 | -0.08 | 10/2/2026 | 10/2/2026 3:59:56 PM EST | |
| 68.00 | 4.45 | 6.05 | 5.25 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | 0.86 | 0.05 | -0.09 | 9/24/2026 | 10/2/2026 3:59:56 PM EST |
| 69.00 | 3.55 | 5.40 | 4.48 | 4.66 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.83 | 0.81 | 0.06 | -0.11 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 70.00 | 2.95 | 4.00 | 3.48 | 3.56 | +1.38 | +63.31% | 0.05 | 4 | 6 | 0.42 | 0.74 | 0.07 | -0.12 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 71.00 | 2.25 | 3.40 | 2.83 | 3.08 | -0.28 | -8.34% | 0.04 | 13 | 54 | 0.43 | 0.67 | 0.08 | -0.13 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 72.00 | 1.86 | 2.71 | 2.29 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.46 | 0.59 | 0.09 | -0.14 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 73.00 | 1.40 | 1.91 | 1.66 | 1.60 | -0.55 | -25.59% | 0.02 | 33 | 12 | 0.41 | 0.50 | 0.09 | -0.14 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 74.00 | 0.75 | 1.70 | 1.23 | 1.41 | -0.19 | -11.88% | 0.02 | 15 | 41 | 0.43 | 0.41 | 0.09 | -0.13 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 75.00 | 0.77 | 1.42 | 1.10 | 0.88 | -0.45 | -33.84% | 0.01 | 3 | 139 | 0.48 | 0.33 | 0.08 | -0.12 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 76.00 | 0.47 | 1.03 | 0.75 | 0.65 | -0.37 | -36.28% | 0.01 | 8 | 20 | 0.47 | 0.25 | 0.07 | -0.10 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 77.00 | 0.29 | 0.63 | 0.46 | 0.49 | -0.29 | -37.18% | 0.01 | 41 | 22 | 0.44 | 0.19 | 0.06 | -0.09 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 78.00 | 0.09 | 0.48 | 0.29 | 0.26 | -0.38 | -59.38% | 0.00 | 40 | 234 | 0.42 | 0.15 | 0.05 | -0.07 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 79.00 | 0.01 | 0.38 | 0.20 | 0.25 | -0.13 | -34.22% | 0.00 | 1 | 4 | 0.39 | 0.11 | 0.04 | -0.06 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 80.00 | 0.11 | 0.27 | 0.19 | 0.17 | -0.03 | -15.00% | 0.00 | 35 | 7 | 0.48 | 0.08 | 0.03 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 81.00 | 0.08 | 0.71 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.05 | 0.02 | -0.03 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 82.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.09 | -42.86% | 0.00 | 9 | 121 | 0.58 | 0.03 | 0.02 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 83.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.11 | -64.71% | 0.00 | 24 | 33 | 0.63 | 0.02 | 0.01 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 84.00 | 0.00 | 0.64 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.01 | 0.01 | -0.01 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/2/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 2.14 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 2.14 | 1.07 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/2/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 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 | 10/2/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.82 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.73 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/2/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.58 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 0.27 | 0.14 | 0.07 | -0.02 | -22.23% | 0.00 | 12 | 51 | 0.75 | -0.01 | 0.01 | -0.03 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 6 | 34 | 0.60 | -0.03 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 0.24 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.53 | -0.05 | 0.02 | -0.05 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 66.00 | 0.11 | 0.27 | 0.19 | 0.19 | -0.11 | -36.67% | 0.00 | 474 | 28 | 0.51 | -0.07 | 0.03 | -0.06 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 67.00 | 0.14 | 0.44 | 0.29 | 0.24 | -1.60 | -86.96% | 0.00 | 1 | 3 | 0.50 | -0.10 | 0.04 | -0.08 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 68.00 | 0.30 | 0.44 | 0.37 | 0.30 | -0.18 | -37.50% | 0.01 | 35 | 19 | 0.48 | -0.14 | 0.05 | -0.09 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 69.00 | 0.41 | 0.62 | 0.52 | 0.51 | -0.17 | -25.00% | 0.01 | 63 | 75 | 0.47 | -0.19 | 0.06 | -0.11 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 70.00 | 0.40 | 1.11 | 0.76 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.46 | -0.26 | 0.07 | -0.12 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 71.00 | 0.84 | 1.29 | 1.07 | 1.05 | -0.64 | -37.87% | 0.02 | 14 | 27 | 0.46 | -0.33 | 0.08 | -0.13 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 72.00 | 1.12 | 1.99 | 1.56 | 1.55 | -0.46 | -22.89% | 0.02 | 2 | 12 | 0.49 | -0.41 | 0.09 | -0.14 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 73.00 | 1.59 | 2.45 | 2.02 | 2.02 | -0.25 | -11.02% | 0.03 | 6 | 12 | 0.48 | -0.50 | 0.09 | -0.14 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 74.00 | 2.14 | 2.92 | 2.53 | 2.54 | -0.24 | -8.64% | 0.03 | 3 | 15 | 0.47 | -0.59 | 0.09 | -0.13 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 75.00 | 2.80 | 4.60 | 3.70 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.60 | -0.67 | 0.08 | -0.12 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 76.00 | 3.15 | 5.15 | 4.15 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.78 | -0.75 | 0.07 | -0.10 | 9/24/2026 | 10/2/2026 3:59:56 PM EST |
| 77.00 | 4.35 | 5.40 | 4.88 | 2.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.81 | 0.06 | -0.09 | 9/4/2026 | 10/2/2026 3:59:56 PM EST |
| 78.00 | 5.15 | 7.20 | 6.18 | 5.10 | -1.90 | -27.15% | 0.08 | 1 | 0 | 0.96 | -0.85 | 0.05 | -0.07 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 79.00 | 5.15 | 7.40 | 6.28 | % | 0.08 | 0 | 0 | 0.79 | -0.89 | 0.04 | -0.06 | 10/2/2026 3:59:56 PM EST | |||
| 80.00 | 6.50 | 8.25 | 7.38 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | -0.92 | 0.03 | -0.05 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 81.00 | 7.05 | 9.35 | 8.20 | 4.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.95 | 0.02 | -0.03 | 9/2/2026 | 10/2/2026 3:59:56 PM EST |
| 82.00 | 8.00 | 10.25 | 9.13 | % | 0.11 | 0 | 0 | 0.92 | -0.97 | 0.02 | -0.02 | 10/2/2026 3:59:56 PM EST | |||
| 83.00 | 8.95 | 12.10 | 10.53 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | -0.98 | 0.01 | -0.02 | 9/28/2026 | 10/2/2026 3:59:56 PM EST |
| 84.00 | 9.90 | 12.90 | 11.40 | % | 0.14 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 10/2/2026 3:59:56 PM EST | |||
| 85.00 | 10.95 | 14.10 | 12.53 | 6.21 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.44 | -0.99 | 0.00 | -0.01 | 9/2/2026 | 10/2/2026 3:59:56 PM EST |
| 86.00 | 11.95 | 15.10 | 13.53 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 87.00 | 12.95 | 16.10 | 14.53 | 16.63 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 3:59:56 PM EST |
| 88.00 | 13.95 | 17.10 | 15.53 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 89.00 | 14.95 | 18.10 | 16.53 | % | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 90.00 | 15.95 | 19.30 | 17.63 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 91.00 | 16.95 | 20.05 | 18.50 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 92.00 | 18.00 | 21.05 | 19.53 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 93.00 | 19.00 | 22.05 | 20.53 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 94.00 | 20.60 | 22.00 | 21.30 | 21.16 | % | 0.23 | 1 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST | |
| 95.00 | 21.05 | 24.00 | 22.53 | 14.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/2/2026 3:59:56 PM EST |
| 100.00 | 25.90 | 29.35 | 27.63 | % | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 105.00 | 30.80 | 33.95 | 32.38 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 110.00 | 36.10 | 39.30 | 37.70 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 115.00 | 41.10 | 43.95 | 42.53 | % | 0.37 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST |