Options Chain for ETSY INC COM (ETSY) - $81.36 as of 9/1/2026 4:24:34 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 | 50.80 | 54.15 | 52.48 | % | 1.75 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 32.50 | 47.75 | 51.70 | 49.73 | % | 1.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 35.00 | 45.25 | 48.75 | 47.00 | % | 1.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 37.50 | 42.85 | 46.80 | 44.83 | % | 1.20 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 40.00 | 40.30 | 44.25 | 42.28 | % | 1.06 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 42.50 | 38.55 | 41.75 | 40.15 | % | 0.94 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 45.00 | 35.75 | 39.30 | 37.53 | % | 0.83 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 47.50 | 32.85 | 36.80 | 34.83 | % | 0.73 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 50.00 | 30.40 | 34.35 | 32.38 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 55.00 | 25.50 | 29.40 | 27.45 | 27.58 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.11 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 9/1/2026 1:58:49 PM EST |
| 57.50 | 23.45 | 26.95 | 25.20 | 16.11 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.03 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 9/1/2026 1:58:49 PM EST |
| 60.00 | 21.30 | 23.85 | 22.58 | 22.11 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.83 | 0.98 | 0.00 | -0.01 | 8/20/2026 | 9/1/2026 1:58:49 PM EST |
| 62.50 | 18.75 | 20.95 | 19.85 | 18.98 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.67 | 0.97 | 0.01 | -0.02 | 8/14/2026 | 9/1/2026 1:58:49 PM EST |
| 65.00 | 16.45 | 19.85 | 18.15 | 21.80 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.82 | 0.95 | 0.01 | -0.02 | 8/24/2026 | 9/1/2026 1:58:49 PM EST |
| 67.50 | 13.95 | 16.75 | 15.35 | 17.62 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.52 | 0.92 | 0.01 | -0.03 | 8/24/2026 | 9/1/2026 1:58:49 PM EST |
| 70.00 | 11.95 | 14.75 | 13.35 | 13.18 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.63 | 0.88 | 0.02 | -0.04 | 8/21/2026 | 9/1/2026 1:58:49 PM EST |
| 72.50 | 10.95 | 11.90 | 11.43 | 10.85 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.44 | 0.82 | 0.02 | -0.04 | 8/27/2026 | 9/1/2026 1:58:49 PM EST |
| 75.00 | 8.75 | 9.75 | 9.25 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.40 | 0.76 | 0.02 | -0.05 | 8/28/2026 | 9/1/2026 1:58:49 PM EST |
| 77.50 | 7.05 | 8.10 | 7.58 | 7.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | 0.69 | 0.03 | -0.06 | 8/27/2026 | 9/1/2026 1:58:49 PM EST |
| 80.00 | 6.15 | 6.35 | 6.25 | 6.40 | +0.23 | +3.73% | 0.08 | 12 | 380 | 0.43 | 0.61 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 82.50 | 4.85 | 5.10 | 4.98 | 5.00 | -0.02 | -0.40% | 0.06 | 24 | 31 | 0.43 | 0.53 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 85.00 | 3.75 | 4.00 | 3.88 | 3.90 | -0.10 | -2.50% | 0.05 | 9 | 331 | 0.42 | 0.46 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 87.50 | 2.93 | 3.15 | 3.04 | 3.01 | -0.20 | -6.24% | 0.03 | 66 | 482 | 0.43 | 0.38 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 90.00 | 2.22 | 2.40 | 2.31 | 2.40 | +0.07 | +3.01% | 0.03 | 6,653 | 885 | 0.42 | 0.31 | 0.03 | -0.05 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 95.00 | 1.27 | 1.43 | 1.35 | 1.30 | -0.05 | -3.71% | 0.01 | 150 | 261 | 0.44 | 0.20 | 0.02 | -0.04 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 100.00 | 0.61 | 1.03 | 0.82 | 0.78 | -0.01 | -1.27% | 0.01 | 4 | 992 | 0.45 | 0.11 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 105.00 | 0.39 | 0.51 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.46 | 0.06 | 0.01 | -0.02 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 110.00 | 0.01 | 0.44 | 0.23 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.41 | 0.03 | 0.01 | -0.01 | 8/27/2026 | 9/1/2026 1:58:49 PM EST |
| 115.00 | 0.00 | 2.32 | 1.16 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.90 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 1:58:49 PM EST |
| 120.00 | 0.00 | 1.53 | 0.77 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.79 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:49 PM EST |
| 125.00 | 0.00 | 2.21 | 1.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:58:49 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 | 2.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 1:58:49 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 1:58:49 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:58:49 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 1:58:49 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:58:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:49 PM EST |
| 47.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:58:49 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:49 PM EST |
| 55.00 | 0.03 | 0.50 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.59 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 57.50 | 0.00 | 2.22 | 1.11 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.06 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 9/1/2026 1:58:49 PM EST |
| 60.00 | 0.03 | 0.41 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.49 | -0.02 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 1:58:49 PM EST |
| 62.50 | 0.02 | 0.45 | 0.24 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.50 | -0.03 | 0.01 | -0.02 | 8/21/2026 | 9/1/2026 1:58:49 PM EST |
| 65.00 | 0.17 | 0.65 | 0.41 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.46 | -0.05 | 0.01 | -0.02 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 67.50 | 0.52 | 0.90 | 0.71 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.48 | -0.08 | 0.01 | -0.03 | 8/28/2026 | 9/1/2026 1:58:49 PM EST |
| 70.00 | 0.77 | 1.13 | 0.95 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1,843 | 0.46 | -0.12 | 0.02 | -0.04 | 8/28/2026 | 9/1/2026 1:58:49 PM EST |
| 72.50 | 1.15 | 1.42 | 1.29 | 1.27 | -0.02 | -1.55% | 0.02 | 6,516 | 33 | 0.44 | -0.18 | 0.02 | -0.04 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 75.00 | 1.67 | 2.06 | 1.87 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.43 | -0.24 | 0.02 | -0.05 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 77.50 | 2.70 | 2.91 | 2.81 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.31 | 0.03 | -0.06 | 8/24/2026 | 9/1/2026 1:58:49 PM EST |
| 80.00 | 3.70 | 3.95 | 3.83 | 3.75 | -0.35 | -8.54% | 0.05 | 1 | 277 | 0.44 | -0.39 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 1:58:49 PM EST |
| 82.50 | 4.90 | 5.15 | 5.03 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.44 | -0.47 | 0.03 | -0.06 | 8/24/2026 | 9/1/2026 1:58:49 PM EST |
| 85.00 | 6.30 | 6.60 | 6.45 | 5.59 | 0.00 | 0.00% | 0.08 | 0 | 680 | 0.44 | -0.54 | 0.03 | -0.06 | 8/28/2026 | 9/1/2026 1:58:49 PM EST |
| 87.50 | 7.30 | 8.20 | 7.75 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.41 | -0.62 | 0.03 | -0.06 | 8/31/2026 | 9/1/2026 1:58:49 PM EST |
| 90.00 | 9.25 | 10.05 | 9.65 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.43 | -0.69 | 0.03 | -0.05 | 8/20/2026 | 9/1/2026 1:58:49 PM EST |
| 95.00 | 12.65 | 14.70 | 13.68 | 14.31 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.55 | -0.80 | 0.02 | -0.04 | 8/26/2026 | 9/1/2026 1:58:49 PM EST |
| 100.00 | 17.35 | 19.85 | 18.60 | % | 0.19 | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.03 | 9/1/2026 1:58:49 PM EST | |||
| 105.00 | 21.45 | 24.50 | 22.98 | 23.31 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.71 | -0.94 | 0.01 | -0.02 | 8/26/2026 | 9/1/2026 1:58:49 PM EST |
| 110.00 | 26.05 | 30.00 | 28.03 | % | 0.25 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 9/1/2026 1:58:49 PM EST | |||
| 115.00 | 31.00 | 34.35 | 32.68 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 9/1/2026 1:58:49 PM EST | |||
| 120.00 | 36.70 | 39.40 | 38.05 | % | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST | |||
| 125.00 | 41.00 | 44.35 | 42.68 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:49 PM EST |