Options Chain for ETSY INC COM (ETSY) - $81.03 as of 8/24/2026 2:06:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 55.15 | 59.25 | 57.20 | % | 1.91 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 32.50 | 52.65 | 56.75 | 54.70 | % | 1.68 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 35.00 | 50.15 | 54.25 | 52.20 | % | 1.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 37.50 | 47.70 | 51.65 | 49.68 | % | 1.32 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 40.00 | 45.25 | 49.05 | 47.15 | % | 1.18 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 42.50 | 42.70 | 46.55 | 44.63 | % | 1.05 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 45.00 | 40.30 | 44.10 | 42.20 | % | 0.94 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 47.50 | 38.10 | 41.60 | 39.85 | % | 0.84 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 50.00 | 35.30 | 39.15 | 37.23 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 30.40 | 33.85 | 32.13 | 27.58 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 57.50 | 28.00 | 31.40 | 29.70 | 16.11 | 0.00 | 0.00% | 0.52 | 0 | 13 | 0.94 | 0.98 | 0.00 | -0.01 | 6/10/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 25.50 | 28.05 | 26.78 | 22.11 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.74 | 0.97 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 62.50 | 23.15 | 25.80 | 24.48 | 18.98 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.73 | 0.96 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 20.80 | 23.35 | 22.08 | 21.80 | +5.14 | +30.86% | 0.34 | 1 | 5 | 0.63 | 0.95 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 67.50 | 18.85 | 21.30 | 20.08 | 17.62 | -2.94 | -14.30% | 0.30 | 1 | 2 | 0.67 | 0.92 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 16.20 | 18.90 | 17.55 | 13.18 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.62 | 0.90 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 72.50 | 14.55 | 16.70 | 15.63 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.59 | 0.86 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 12.50 | 14.80 | 13.65 | 9.84 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.43 | 0.82 | 0.02 | -0.04 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 77.50 | 10.95 | 12.35 | 11.65 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.78 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 9.20 | 10.70 | 9.95 | 8.95 | +2.43 | +37.27% | 0.12 | 5 | 593 | 0.45 | 0.72 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 82.50 | 7.65 | 8.90 | 8.28 | 7.75 | +2.52 | +48.19% | 0.10 | 9 | 3 | 0.44 | 0.66 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 6.85 | 7.45 | 7.15 | 6.50 | +2.23 | +52.23% | 0.08 | 48 | 287 | 0.46 | 0.59 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 87.50 | 5.60 | 6.20 | 5.90 | 5.14 | +2.04 | +65.81% | 0.07 | 2 | 8 | 0.46 | 0.53 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 4.60 | 5.05 | 4.83 | 4.19 | +1.49 | +55.19% | 0.05 | 9 | 566 | 0.46 | 0.46 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 3.00 | 3.50 | 3.25 | 3.25 | +1.55 | +91.18% | 0.03 | 16 | 239 | 0.46 | 0.34 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 1.90 | 2.18 | 2.04 | 1.96 | +0.90 | +84.91% | 0.02 | 7 | 943 | 0.46 | 0.24 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 0.90 | 1.39 | 1.15 | 1.09 | +0.44 | +67.70% | 0.01 | 24 | 287 | 0.45 | 0.17 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 0.51 | 0.90 | 0.71 | 0.51 | -0.18 | -26.09% | 0.01 | 35 | 492 | 0.45 | 0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 0.20 | 0.78 | 0.49 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.46 | 0.07 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 120.00 | 0.09 | 0.59 | 0.34 | 0.34 | +0.04 | +13.34% | 0.00 | 1 | 61 | 0.47 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 0.01 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.49 | 0.03 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.03 | -0.02 | -40.00% | 0.03 | 20 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.12 | -92.31% | 0.00 | 20 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.33 | 0.17 | 0.09 | -0.06 | -40.00% | 0.00 | 31 | 123 | 0.71 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 57.50 | 0.01 | 0.21 | 0.11 | 0.12 | -0.18 | -60.00% | 0.00 | 2 | 23 | 0.50 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 0.03 | 0.24 | 0.14 | 0.19 | -0.22 | -53.66% | 0.00 | 56 | 35 | 0.48 | -0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 62.50 | 0.16 | 0.60 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.54 | -0.04 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 0.27 | 0.59 | 0.43 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.51 | -0.05 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 67.50 | 0.31 | 1.04 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.51 | -0.08 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 0.75 | 0.96 | 0.86 | 0.89 | -0.45 | -33.59% | 0.01 | 16 | 1,805 | 0.49 | -0.10 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 72.50 | 0.94 | 1.25 | 1.10 | 1.25 | -1.25 | -50.00% | 0.02 | 6 | 26 | 0.47 | -0.14 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 1.42 | 1.81 | 1.62 | 1.55 | -1.05 | -40.39% | 0.02 | 108 | 53 | 0.47 | -0.18 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 77.50 | 1.94 | 2.38 | 2.16 | 2.20 | -1.25 | -36.24% | 0.03 | 2 | 4 | 0.46 | -0.22 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 2.58 | 3.00 | 2.79 | 3.18 | -1.45 | -31.32% | 0.03 | 4 | 568 | 0.45 | -0.28 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 82.50 | 3.45 | 3.85 | 3.65 | 3.90 | % | 0.04 | 9 | 0 | 0.44 | -0.34 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 85.00 | 4.40 | 5.00 | 4.70 | 4.80 | -2.15 | -30.94% | 0.06 | 660 | 110 | 0.44 | -0.41 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 87.50 | 5.85 | 6.25 | 6.05 | 6.50 | % | 0.07 | 2 | 0 | 0.45 | -0.47 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 90.00 | 7.25 | 7.70 | 7.48 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.44 | -0.54 | 0.03 | -0.06 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 10.40 | 11.85 | 11.13 | 14.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | -0.66 | 0.02 | -0.05 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 14.20 | 15.90 | 15.05 | % | 0.15 | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 18.25 | 20.75 | 19.50 | 21.40 | % | 0.19 | 1 | 0 | 0.48 | -0.83 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 110.00 | 22.85 | 24.95 | 23.90 | % | 0.22 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 115.00 | 27.55 | 30.20 | 28.88 | % | 0.25 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 120.00 | 31.70 | 35.10 | 33.40 | % | 0.28 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 36.60 | 40.10 | 38.35 | % | 0.31 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST |