Options Chain for ETSY INC COM (ETSY) - $73.95 as of 6/19/2026 1:13:04 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 | 37.55 | 40.60 | 39.08 | % | 1.12 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 40.00 | 32.45 | 35.50 | 33.98 | % | 0.85 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 45.00 | 27.85 | 30.45 | 29.15 | 30.28 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 46.00 | 26.65 | 29.50 | 28.08 | % | 0.61 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 47.00 | 25.45 | 28.50 | 26.98 | % | 0.57 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 48.00 | 24.65 | 27.50 | 26.08 | % | 0.54 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 49.00 | 23.45 | 26.50 | 24.98 | % | 0.51 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 50.00 | 22.65 | 25.50 | 24.08 | 18.00 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:00 PM EST |
| 51.00 | 21.65 | 24.50 | 23.08 | % | 0.45 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 52.00 | 20.65 | 23.50 | 22.08 | % | 0.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 53.00 | 19.85 | 22.50 | 21.18 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 54.00 | 18.90 | 21.50 | 20.20 | 20.45 | % | 0.37 | 2 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 55.00 | 17.70 | 20.50 | 19.10 | 18.20 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 56.00 | 16.50 | 19.55 | 18.03 | 14.33 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:00 PM EST |
| 57.00 | 15.50 | 18.50 | 17.00 | 11.26 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:00 PM EST |
| 58.00 | 14.70 | 17.50 | 16.10 | 8.64 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:00 PM EST |
| 59.00 | 13.70 | 16.35 | 15.03 | % | 0.25 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 60.00 | 13.05 | 15.50 | 14.28 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 61.00 | 12.05 | 14.55 | 13.30 | 13.03 | 0.00 | 0.00% | 0.22 | 0 | 59 | 1.48 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 62.00 | 11.00 | 13.45 | 12.23 | 12.12 | +0.07 | +0.59% | 0.20 | 1 | 6 | 1.36 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 63.00 | 10.10 | 12.55 | 11.33 | 8.94 | 0.00 | 0.00% | 0.18 | 0 | 91 | 1.32 | 0.99 | 0.01 | -0.02 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 64.00 | 9.10 | 11.45 | 10.28 | 6.39 | 0.00 | 0.00% | 0.16 | 0 | 134 | 1.20 | 0.98 | 0.01 | -0.02 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 65.00 | 8.15 | 10.50 | 9.33 | 7.62 | 0.00 | 0.00% | 0.14 | 0 | 102 | 1.14 | 0.95 | 0.02 | -0.04 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 66.00 | 7.20 | 9.80 | 8.50 | 8.29 | +1.64 | +24.67% | 0.13 | 1 | 63 | 1.15 | 0.94 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 67.00 | 6.25 | 8.60 | 7.43 | 7.40 | -0.24 | -3.15% | 0.11 | 1 | 3 | 1.00 | 0.91 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 68.00 | 5.45 | 7.70 | 6.58 | 6.20 | -0.20 | -3.13% | 0.10 | 2 | 150 | 0.95 | 0.88 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 69.00 | 5.05 | 6.15 | 5.60 | 5.63 | +2.62 | +87.05% | 0.08 | 6 | 10 | 0.48 | 0.84 | 0.04 | -0.09 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 70.00 | 4.15 | 5.20 | 4.68 | 5.07 | +0.95 | +23.06% | 0.07 | 11 | 106 | 0.45 | 0.79 | 0.05 | -0.10 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 71.00 | 3.40 | 4.40 | 3.90 | 3.88 | +1.78 | +84.77% | 0.05 | 4 | 108 | 0.47 | 0.73 | 0.06 | -0.11 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 72.00 | 2.78 | 3.65 | 3.22 | 3.75 | -0.70 | -15.73% | 0.04 | 402 | 8 | 0.47 | 0.66 | 0.07 | -0.12 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 73.00 | 2.21 | 2.96 | 2.59 | 2.53 | -0.20 | -7.33% | 0.04 | 16 | 27 | 0.47 | 0.59 | 0.07 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 74.00 | 1.70 | 2.38 | 2.04 | 2.07 | +0.23 | +12.50% | 0.03 | 50 | 78 | 0.46 | 0.51 | 0.08 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 75.00 | 1.51 | 1.91 | 1.71 | 1.51 | +0.15 | +11.03% | 0.02 | 46 | 174 | 0.49 | 0.44 | 0.08 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 76.00 | 0.92 | 1.51 | 1.22 | 1.10 | -0.32 | -22.54% | 0.02 | 20 | 85 | 0.46 | 0.37 | 0.07 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 77.00 | 0.66 | 1.19 | 0.93 | 1.00 | -0.22 | -18.04% | 0.01 | 12 | 10 | 0.46 | 0.30 | 0.07 | -0.12 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 78.00 | 0.53 | 0.95 | 0.74 | 0.77 | -0.23 | -23.00% | 0.01 | 19 | 160 | 0.48 | 0.24 | 0.06 | -0.10 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 79.00 | 0.31 | 0.76 | 0.54 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.47 | 0.19 | 0.05 | -0.09 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 0.46 | 0.36 | 0.43 | +0.06 | +16.22% | 0.00 | 230 | 536 | 0.47 | 0.15 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 81.00 | 0.14 | 0.37 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.47 | 0.11 | 0.04 | -0.06 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 82.00 | 0.11 | 0.43 | 0.27 | 0.22 | -0.29 | -56.87% | 0.00 | 65 | 6 | 0.51 | 0.08 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 83.00 | 0.08 | 0.27 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.06 | 0.02 | -0.04 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 84.00 | 0.04 | 0.19 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.04 | 0.02 | -0.03 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.11 | -50.00% | 0.00 | 21 | 12 | 0.45 | 0.03 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.32 | 0.16 | 0.10 | % | 0.00 | 59 | 0 | 0.73 | 0.02 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST | |
| 87.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.01 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 90.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 255 | 2.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.76 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.00 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.33 | 0.17 | 0.14 | -0.23 | -62.17% | 0.00 | 4 | 20 | 0.87 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 0.38 | 0.19 | 0.22 | -0.27 | -55.11% | 0.00 | 31 | 3 | 0.84 | -0.01 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | -0.02 | 0.01 | -0.02 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 65.00 | 0.01 | 0.29 | 0.15 | 0.26 | +0.06 | +30.00% | 0.00 | 8 | 227 | 0.51 | -0.05 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 66.00 | 0.06 | 0.35 | 0.21 | 0.20 | -1.47 | -88.03% | 0.00 | 15 | 37 | 0.53 | -0.06 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 67.00 | 0.10 | 0.43 | 0.27 | 0.27 | -0.11 | -28.95% | 0.00 | 44 | 75 | 0.51 | -0.09 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 68.00 | 0.16 | 0.55 | 0.36 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.50 | -0.12 | 0.04 | -0.07 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 69.00 | 0.26 | 0.69 | 0.48 | 0.49 | -0.22 | -30.99% | 0.01 | 45 | 46 | 0.49 | -0.16 | 0.04 | -0.09 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 70.00 | 0.42 | 0.88 | 0.65 | 0.70 | -0.10 | -12.50% | 0.01 | 8 | 204 | 0.48 | -0.21 | 0.05 | -0.10 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 71.00 | 0.62 | 1.13 | 0.88 | 0.70 | -2.75 | -79.71% | 0.01 | 41 | 41 | 0.47 | -0.27 | 0.06 | -0.11 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 72.00 | 0.96 | 1.45 | 1.21 | 0.93 | -0.33 | -26.19% | 0.02 | 11 | 139 | 0.48 | -0.34 | 0.07 | -0.12 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 73.00 | 1.31 | 1.86 | 1.59 | 1.32 | -0.64 | -32.66% | 0.02 | 17 | 18 | 0.47 | -0.41 | 0.07 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 74.00 | 1.67 | 2.35 | 2.01 | 1.88 | -0.13 | -6.47% | 0.03 | 17 | 86 | 0.46 | -0.49 | 0.08 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 75.00 | 2.31 | 2.93 | 2.62 | 2.23 | -0.29 | -11.51% | 0.03 | 24 | 73 | 0.48 | -0.56 | 0.08 | -0.13 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 76.00 | 2.77 | 3.65 | 3.21 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.46 | -0.63 | 0.07 | -0.13 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 77.00 | 3.50 | 4.40 | 3.95 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.48 | -0.70 | 0.07 | -0.12 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 78.00 | 4.30 | 5.20 | 4.75 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.48 | -0.76 | 0.06 | -0.10 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 79.00 | 4.75 | 6.55 | 5.65 | 5.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -0.81 | 0.05 | -0.09 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 80.00 | 5.10 | 7.40 | 6.25 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.81 | -0.85 | 0.04 | -0.08 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 81.00 | 6.30 | 8.30 | 7.30 | % | 0.09 | 0 | 0 | 0.84 | -0.89 | 0.04 | -0.06 | 6/18/2026 4:00:00 PM EST | |||
| 82.00 | 6.90 | 9.25 | 8.08 | % | 0.10 | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.05 | 6/18/2026 4:00:00 PM EST | |||
| 83.00 | 7.90 | 10.20 | 9.05 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.93 | -0.94 | 0.02 | -0.04 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 84.00 | 8.60 | 11.15 | 9.88 | % | 0.12 | 0 | 0 | 0.97 | -0.96 | 0.02 | -0.03 | 6/18/2026 4:00:00 PM EST | |||
| 85.00 | 9.80 | 12.15 | 10.98 | % | 0.13 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 86.00 | 10.60 | 13.10 | 11.85 | % | 0.14 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 87.00 | 11.60 | 14.10 | 12.85 | % | 0.15 | 0 | 0 | 1.11 | -0.99 | 0.01 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 90.00 | 14.55 | 17.40 | 15.98 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 95.00 | 19.55 | 22.60 | 21.08 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST |