Options Chain for ETSY INC COM (ETSY) - $80.86 as of 9/4/2026 7:38:16 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 | 30.50 | 33.55 | 32.03 | % | 0.71 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 50.00 | 25.80 | 28.55 | 27.18 | % | 0.54 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 55.00 | 20.90 | 23.55 | 22.23 | 25.90 | % | 0.40 | 1 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 60.00 | 16.30 | 18.55 | 17.43 | 21.48 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 11.20 | 12.80 | 12.00 | 17.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 68.00 | 8.00 | 10.15 | 9.08 | % | 0.13 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.03 | 9/4/2026 3:59:54 PM EST | |||
| 69.00 | 6.95 | 9.00 | 7.98 | % | 0.12 | 0 | 0 | 0.99 | 0.97 | 0.02 | -0.05 | 9/4/2026 3:59:54 PM EST | |||
| 70.00 | 6.00 | 8.05 | 7.03 | 11.74 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.92 | 0.95 | 0.02 | -0.08 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 71.00 | 5.55 | 7.15 | 6.35 | % | 0.09 | 0 | 0 | 0.87 | 0.92 | 0.03 | -0.09 | 9/4/2026 3:59:54 PM EST | |||
| 72.00 | 4.40 | 6.25 | 5.33 | 10.13 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.81 | 0.87 | 0.05 | -0.11 | 8/19/2026 | 9/4/2026 3:59:54 PM EST |
| 73.00 | 3.75 | 5.45 | 4.60 | % | 0.06 | 0 | 0 | 0.78 | 0.82 | 0.06 | -0.12 | 9/4/2026 3:59:54 PM EST | |||
| 74.00 | 3.00 | 3.75 | 3.38 | 3.50 | -4.80 | -57.84% | 0.05 | 1 | 4 | 0.39 | 0.75 | 0.07 | -0.14 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 2.52 | 3.00 | 2.76 | 2.90 | -4.70 | -61.85% | 0.04 | 2 | 25 | 0.41 | 0.67 | 0.08 | -0.15 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 76.00 | 1.84 | 2.39 | 2.12 | 3.15 | % | 0.03 | 2 | 0 | 0.40 | 0.58 | 0.09 | -0.15 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 77.00 | 1.36 | 1.90 | 1.63 | 9.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.49 | 0.09 | -0.15 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 78.00 | 1.01 | 1.43 | 1.22 | 1.18 | -6.95 | -85.49% | 0.02 | 16 | 4 | 0.41 | 0.40 | 0.09 | -0.14 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 79.00 | 0.67 | 1.08 | 0.88 | 1.02 | -5.03 | -83.14% | 0.01 | 26 | 27 | 0.41 | 0.32 | 0.08 | -0.13 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 0.44 | 0.71 | 0.58 | 0.67 | -4.53 | -87.12% | 0.01 | 145 | 2 | 0.40 | 0.25 | 0.07 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 81.00 | 0.39 | 0.56 | 0.48 | 0.48 | -3.28 | -87.24% | 0.01 | 261 | 17 | 0.43 | 0.18 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 82.00 | 0.25 | 0.41 | 0.33 | 0.52 | -1.58 | -75.24% | 0.00 | 365 | 57 | 0.43 | 0.13 | 0.05 | -0.07 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 83.00 | 0.17 | 0.26 | 0.22 | 0.47 | -1.92 | -80.34% | 0.00 | 12 | 9 | 0.43 | 0.09 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 84.00 | 0.07 | 0.33 | 0.20 | 0.18 | -1.17 | -86.67% | 0.00 | 5 | 74 | 0.46 | 0.06 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 0.09 | 0.19 | 0.14 | 0.22 | -0.84 | -79.25% | 0.00 | 18 | 65 | 0.47 | 0.04 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 86.00 | 0.04 | 0.20 | 0.12 | 0.19 | -0.62 | -76.55% | 0.00 | 247 | 52 | 0.49 | 0.03 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 87.00 | 0.01 | 0.36 | 0.19 | 0.19 | -0.70 | -78.66% | 0.00 | 5 | 1,028 | 0.53 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 1.02 | 0.51 | 0.08 | -0.86 | -91.49% | 0.01 | 1 | 107 | 1.37 | 0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 0.17 | 0.09 | 0.17 | -0.36 | -67.93% | 0.00 | 18 | 177 | 0.68 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.55 | -91.67% | 0.00 | 27 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 0.33 | 0.17 | 0.23 | -0.09 | -28.13% | 0.00 | 22 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 1.22 | 0.61 | 0.17 | +0.01 | +6.25% | 0.01 | 2 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 93.00 | 0.00 | 0.98 | 0.49 | 0.34 | +0.22 | +183.34% | 0.01 | 4 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.29 | +0.18 | +163.64% | 0.01 | 1 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 0.50 | 0.25 | 0.42 | +0.31 | +281.82% | 0.00 | 1 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 98.00 | 0.00 | 2.13 | 1.07 | 0.37 | +0.25 | +208.34% | 0.01 | 1 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.70 | +0.57 | +438.47% | 0.01 | 1 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.65 | +0.50 | +333.34% | 0.01 | 1 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.12 | 1.06 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 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 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.37 | -0.02 | 0.01 | -0.03 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 69.00 | 0.01 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.03 | 0.02 | -0.05 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 0.24 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 90 | 0.44 | -0.05 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 71.00 | 0.17 | 0.35 | 0.26 | 0.21 | +0.11 | +110.00% | 0.00 | 4 | 56 | 0.46 | -0.08 | 0.03 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 72.00 | 0.19 | 0.47 | 0.33 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 11 | 0.43 | -0.13 | 0.05 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 73.00 | 0.21 | 0.64 | 0.43 | 0.35 | +0.13 | +59.10% | 0.01 | 46 | 24 | 0.40 | -0.18 | 0.06 | -0.12 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 74.00 | 0.48 | 0.86 | 0.67 | 0.51 | +0.38 | +292.31% | 0.01 | 10 | 18 | 0.41 | -0.25 | 0.07 | -0.14 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 1.00 | 1.25 | 1.13 | 0.94 | +0.76 | +422.23% | 0.02 | 13 | 39 | 0.45 | -0.33 | 0.08 | -0.15 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 76.00 | 1.08 | 1.64 | 1.36 | 0.76 | +0.19 | +33.34% | 0.02 | 4 | 23 | 0.40 | -0.42 | 0.09 | -0.15 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 77.00 | 1.78 | 2.23 | 2.01 | 1.94 | +1.52 | +361.91% | 0.03 | 40 | 30 | 0.44 | -0.51 | 0.09 | -0.15 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 78.00 | 2.19 | 2.85 | 2.52 | 1.70 | +1.16 | +214.82% | 0.03 | 119 | 39 | 0.42 | -0.60 | 0.09 | -0.14 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 79.00 | 2.83 | 3.60 | 3.22 | 2.67 | +1.92 | +256.00% | 0.04 | 13 | 5 | 0.42 | -0.68 | 0.08 | -0.13 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 3.80 | 4.30 | 4.05 | 4.00 | +2.83 | +241.88% | 0.05 | 23 | 20 | 0.54 | -0.75 | 0.07 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 81.00 | 3.95 | 5.50 | 4.73 | 2.25 | -1.25 | -35.72% | 0.06 | 2 | 26 | 0.66 | -0.82 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 82.00 | 4.45 | 6.65 | 5.55 | 4.63 | +3.41 | +279.51% | 0.07 | 8 | 44 | 0.78 | -0.87 | 0.05 | -0.07 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 83.00 | 4.70 | 7.05 | 5.88 | 5.07 | +3.23 | +175.55% | 0.07 | 1 | 2 | 0.66 | -0.91 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 84.00 | 6.35 | 8.20 | 7.28 | 4.64 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.77 | -0.94 | 0.03 | -0.04 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 7.35 | 9.00 | 8.18 | 4.78 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.67 | -0.96 | 0.02 | -0.03 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 86.00 | 8.30 | 10.05 | 9.18 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.72 | -0.97 | 0.01 | -0.02 | 8/7/2026 | 9/4/2026 3:59:54 PM EST |
| 87.00 | 8.55 | 10.80 | 9.68 | 8.91 | +3.26 | +57.70% | 0.11 | 1 | 205 | 0.77 | -0.98 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 88.00 | 10.30 | 11.95 | 11.13 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.89 | -0.99 | 0.01 | -0.01 | 8/19/2026 | 9/4/2026 3:59:54 PM EST |
| 89.00 | 11.15 | 13.55 | 12.35 | % | 0.14 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 90.00 | 12.15 | 14.15 | 13.15 | 8.73 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.08 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 91.00 | 13.30 | 15.05 | 14.18 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 92.00 | 14.30 | 15.85 | 15.08 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 93.00 | 14.50 | 17.30 | 15.90 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 94.00 | 15.50 | 17.95 | 16.73 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 95.00 | 16.50 | 18.70 | 17.60 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 96.00 | 17.50 | 21.25 | 19.38 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 97.00 | 18.50 | 21.75 | 20.13 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 98.00 | 19.55 | 21.80 | 20.68 | 15.68 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 100.00 | 21.50 | 24.75 | 23.13 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 105.00 | 26.55 | 29.10 | 27.83 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 110.00 | 31.55 | 34.00 | 32.78 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 115.00 | 36.50 | 38.90 | 37.70 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |