Options Chain for ETSY INC COM (ETSY) - $68.97 as of 9/25/2026 7:28:13 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 | 23.05 | 25.70 | 24.38 | % | 0.54 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 50.00 | 18.25 | 20.70 | 19.48 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 55.00 | 13.00 | 15.70 | 14.35 | 17.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 59.00 | 9.25 | 11.75 | 10.50 | % | 0.18 | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.02 | 9/25/2026 3:59:56 PM EST | |||
| 60.00 | 8.40 | 10.80 | 9.60 | 9.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.45 | 0.98 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 61.00 | 7.40 | 9.85 | 8.63 | 8.28 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.36 | 0.95 | 0.02 | -0.10 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 62.00 | 6.40 | 8.85 | 7.63 | 6.95 | -0.33 | -4.54% | 0.12 | 1 | 2 | 1.28 | 0.93 | 0.03 | -0.11 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 63.00 | 5.05 | 7.25 | 6.15 | 7.12 | % | 0.10 | 57 | 0 | 0.94 | 0.90 | 0.03 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 64.00 | 4.75 | 6.35 | 5.55 | 6.22 | % | 0.09 | 58 | 0 | 0.88 | 0.87 | 0.04 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 65.00 | 3.90 | 5.45 | 4.68 | 5.67 | -2.35 | -29.31% | 0.07 | 1 | 1 | 0.81 | 0.82 | 0.06 | -0.15 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 66.00 | 3.20 | 4.70 | 3.95 | % | 0.06 | 0 | 0 | 0.55 | 0.76 | 0.07 | -0.16 | 9/25/2026 3:59:56 PM EST | |||
| 67.00 | 2.45 | 3.95 | 3.20 | % | 0.05 | 0 | 0 | 0.54 | 0.70 | 0.08 | -0.16 | 9/25/2026 3:59:56 PM EST | |||
| 68.00 | 1.79 | 3.60 | 2.70 | % | 0.04 | 0 | 0 | 0.59 | 0.61 | 0.09 | -0.16 | 9/25/2026 3:59:56 PM EST | |||
| 69.00 | 1.44 | 2.30 | 1.87 | 2.70 | +0.70 | +35.00% | 0.03 | 2 | 3 | 0.48 | 0.52 | 0.10 | -0.16 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 0.92 | 1.50 | 1.21 | 1.51 | +0.01 | +0.67% | 0.02 | 13 | 211 | 0.42 | 0.43 | 0.09 | -0.15 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 71.00 | 0.73 | 1.12 | 0.93 | 1.01 | -0.10 | -9.01% | 0.01 | 7 | 30 | 0.44 | 0.34 | 0.09 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 72.00 | 0.47 | 1.02 | 0.75 | 0.81 | -2.34 | -74.29% | 0.01 | 11 | 16 | 0.47 | 0.26 | 0.08 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 73.00 | 0.37 | 0.70 | 0.54 | 0.78 | +0.26 | +50.00% | 0.01 | 21 | 28 | 0.48 | 0.20 | 0.07 | -0.10 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 74.00 | 0.20 | 0.38 | 0.29 | 0.34 | -0.15 | -30.62% | 0.00 | 34 | 305 | 0.48 | 0.15 | 0.05 | -0.09 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 0.20 | 0.38 | 0.29 | 0.33 | -0.08 | -19.52% | 0.00 | 31 | 30 | 0.50 | 0.11 | 0.04 | -0.07 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 76.00 | 0.05 | 0.69 | 0.37 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.56 | 0.08 | 0.03 | -0.05 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 77.00 | 0.04 | 0.30 | 0.17 | 0.30 | +0.06 | +25.00% | 0.00 | 28 | 30 | 0.51 | 0.06 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 78.00 | 0.04 | 0.15 | 0.10 | 0.28 | +0.08 | +40.00% | 0.00 | 2 | 87 | 0.51 | 0.04 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 79.00 | 0.00 | 0.74 | 0.37 | 0.75 | +0.63 | +525.00% | 0.00 | 6 | 29 | 0.94 | 0.02 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 80.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.29 | -85.30% | 0.00 | 70 | 23 | 0.55 | 0.02 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 81.00 | 0.00 | 0.14 | 0.07 | 0.22 | -0.20 | -47.62% | 0.00 | 11 | 16 | 0.69 | 0.01 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 82.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.84 | -89.37% | 0.00 | 712 | 11 | 0.72 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 84.00 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 0.94 | 0.47 | 0.05 | -0.13 | -72.23% | 0.01 | 2 | 84 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 0.14 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.93 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 20 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST | |
| 115.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 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 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:56 PM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 18 | 85 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.12 | -63.16% | 0.00 | 25 | 40 | 0.79 | -0.01 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.68 | 0.34 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | -0.02 | 0.01 | -0.03 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 61.00 | 0.05 | 0.17 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 2 | 3 | 0.54 | -0.05 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 62.00 | 0.03 | 0.29 | 0.16 | 0.10 | -0.10 | -50.00% | 0.00 | 13 | 68 | 0.51 | -0.07 | 0.03 | -0.11 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 63.00 | 0.08 | 0.33 | 0.21 | 0.19 | -0.11 | -36.67% | 0.00 | 15 | 17 | 0.49 | -0.10 | 0.03 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 64.00 | 0.17 | 0.44 | 0.31 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.49 | -0.13 | 0.04 | -0.14 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 0.27 | 0.65 | 0.46 | 0.49 | +0.05 | +11.37% | 0.01 | 6 | 40 | 0.48 | -0.18 | 0.06 | -0.15 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 66.00 | 0.25 | 0.84 | 0.55 | 0.45 | -0.46 | -50.55% | 0.01 | 11 | 116 | 0.42 | -0.24 | 0.07 | -0.16 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 67.00 | 0.45 | 1.19 | 0.82 | 0.95 | -0.22 | -18.81% | 0.01 | 86 | 8 | 0.43 | -0.30 | 0.08 | -0.16 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 68.00 | 0.91 | 1.94 | 1.43 | 1.03 | -0.38 | -26.95% | 0.02 | 4 | 33 | 0.50 | -0.39 | 0.09 | -0.16 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 69.00 | 1.33 | 2.19 | 1.76 | 1.42 | +0.05 | +3.65% | 0.03 | 31 | 18 | 0.44 | -0.48 | 0.10 | -0.16 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 1.48 | 2.83 | 2.16 | 1.90 | -0.20 | -9.53% | 0.03 | 26 | 43 | 0.37 | -0.57 | 0.09 | -0.15 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 71.00 | 2.49 | 3.65 | 3.07 | 2.72 | +0.22 | +8.80% | 0.04 | 15 | 126 | 0.47 | -0.66 | 0.09 | -0.14 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 72.00 | 2.59 | 4.95 | 3.77 | 2.25 | -1.10 | -32.84% | 0.05 | 3 | 27 | 0.83 | -0.74 | 0.08 | -0.12 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 73.00 | 2.82 | 5.15 | 3.99 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.63 | -0.80 | 0.07 | -0.10 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 74.00 | 3.75 | 6.60 | 5.18 | 5.03 | -1.42 | -22.02% | 0.07 | 5 | 11 | 0.90 | -0.85 | 0.05 | -0.09 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 5.20 | 6.95 | 6.08 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.76 | -0.89 | 0.04 | -0.07 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 76.00 | 6.20 | 7.95 | 7.08 | 4.57 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.74 | -0.92 | 0.03 | -0.05 | 9/18/2026 | 9/25/2026 3:59:56 PM EST |
| 77.00 | 7.15 | 9.05 | 8.10 | 7.42 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.75 | -0.94 | 0.03 | -0.04 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 78.00 | 8.05 | 9.75 | 8.90 | 8.51 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.86 | -0.96 | 0.02 | -0.03 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 79.00 | 8.40 | 11.30 | 9.85 | 10.89 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.16 | -0.98 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 80.00 | 9.45 | 12.05 | 10.75 | 9.90 | -1.90 | -16.11% | 0.13 | 1 | 15 | 0.92 | -0.98 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 81.00 | 10.35 | 13.25 | 11.80 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.26 | -0.99 | 0.01 | -0.01 | 9/8/2026 | 9/25/2026 3:59:56 PM EST |
| 82.00 | 11.35 | 14.05 | 12.70 | 13.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.23 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 83.00 | 12.35 | 15.20 | 13.78 | 13.89 | +6.89 | +98.43% | 0.17 | 1 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 84.00 | 13.65 | 16.20 | 14.93 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 85.00 | 14.35 | 17.00 | 15.68 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 86.00 | 15.35 | 17.95 | 16.65 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 87.00 | 16.40 | 18.85 | 17.63 | 16.61 | +0.41 | +2.54% | 0.20 | 1 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 88.00 | 17.40 | 20.05 | 18.73 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 89.00 | 18.75 | 21.30 | 20.03 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 90.00 | 19.40 | 22.30 | 20.85 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 91.00 | 20.40 | 22.90 | 21.65 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 92.00 | 21.40 | 24.30 | 22.85 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 93.00 | 22.40 | 25.05 | 23.73 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 94.00 | 23.40 | 26.20 | 24.80 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 95.00 | 24.35 | 26.75 | 25.55 | 25.15 | +11.78 | +88.11% | 0.27 | 1 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 100.00 | 29.40 | 31.75 | 30.58 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 105.00 | 34.75 | 37.00 | 35.88 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 110.00 | 39.40 | 42.00 | 40.70 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 115.00 | 44.40 | 47.00 | 45.70 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST |