Options Chain for ETSY INC COM (ETSY) - $86.47 as of 7/29/2026 2:52:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.40 | 47.70 | 46.05 | % | 1.15 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 45.00 | 39.45 | 42.70 | 41.08 | % | 0.91 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 50.00 | 34.50 | 37.80 | 36.15 | % | 0.72 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 7/29/2026 4:00:03 PM EST | |||
| 55.00 | 29.60 | 32.40 | 31.00 | 31.17 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.84 | 0.99 | 0.00 | -0.04 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 60.00 | 24.75 | 27.50 | 26.13 | 26.38 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.58 | 0.97 | 0.00 | -0.07 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 62.00 | 22.90 | 26.10 | 24.50 | % | 0.40 | 0 | 0 | 1.63 | 0.96 | 0.01 | -0.08 | 7/29/2026 4:00:03 PM EST | |||
| 63.00 | 21.95 | 24.65 | 23.30 | 17.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.46 | 0.95 | 0.01 | -0.09 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 64.00 | 21.00 | 23.70 | 22.35 | % | 0.35 | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.10 | 7/29/2026 4:00:03 PM EST | |||
| 65.00 | 20.10 | 22.80 | 21.45 | 12.48 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.38 | 0.93 | 0.01 | -0.11 | 7/6/2026 | 7/29/2026 4:00:03 PM EST |
| 66.00 | 19.45 | 22.45 | 20.95 | % | 0.32 | 0 | 0 | 1.49 | 0.92 | 0.01 | -0.12 | 7/29/2026 4:00:03 PM EST | |||
| 67.00 | 18.30 | 21.45 | 19.88 | 10.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.43 | 0.91 | 0.01 | -0.12 | 7/2/2026 | 7/29/2026 4:00:03 PM EST |
| 68.00 | 17.95 | 20.65 | 19.30 | % | 0.28 | 0 | 0 | 0.85 | 0.90 | 0.01 | -0.13 | 7/29/2026 4:00:03 PM EST | |||
| 69.00 | 16.40 | 19.15 | 17.78 | % | 0.26 | 0 | 0 | 1.25 | 0.89 | 0.01 | -0.14 | 7/29/2026 4:00:03 PM EST | |||
| 70.00 | 16.15 | 18.30 | 17.23 | 15.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.84 | 0.88 | 0.01 | -0.14 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 71.00 | 15.30 | 17.45 | 16.38 | % | 0.23 | 0 | 0 | 0.85 | 0.86 | 0.01 | -0.15 | 7/29/2026 4:00:03 PM EST | |||
| 72.00 | 13.85 | 16.40 | 15.13 | % | 0.21 | 0 | 0 | 1.14 | 0.85 | 0.01 | -0.16 | 7/29/2026 4:00:03 PM EST | |||
| 73.00 | 13.60 | 15.75 | 14.68 | % | 0.20 | 0 | 0 | 0.85 | 0.83 | 0.02 | -0.16 | 7/29/2026 4:00:03 PM EST | |||
| 74.00 | 12.25 | 14.85 | 13.55 | % | 0.18 | 0 | 0 | 0.75 | 0.81 | 0.02 | -0.17 | 7/29/2026 4:00:03 PM EST | |||
| 75.00 | 11.75 | 14.15 | 12.95 | 13.06 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.81 | 0.80 | 0.02 | -0.18 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 76.00 | 10.70 | 13.40 | 12.05 | 7.71 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.78 | 0.78 | 0.02 | -0.18 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 77.00 | 9.95 | 12.65 | 11.30 | % | 0.15 | 0 | 0 | 0.78 | 0.76 | 0.02 | -0.19 | 7/29/2026 4:00:03 PM EST | |||
| 78.00 | 9.25 | 11.95 | 10.60 | 8.65 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.79 | 0.74 | 0.02 | -0.19 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 79.00 | 8.60 | 11.15 | 9.88 | % | 0.13 | 0 | 0 | 0.79 | 0.72 | 0.02 | -0.20 | 7/29/2026 4:00:03 PM EST | |||
| 80.00 | 8.55 | 10.45 | 9.50 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.84 | 0.70 | 0.02 | -0.20 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 81.00 | 8.15 | 9.00 | 8.58 | 8.34 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.79 | 0.67 | 0.02 | -0.20 | 7/16/2026 | 7/29/2026 4:00:03 PM EST |
| 82.00 | 7.45 | 8.90 | 8.18 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | 0.65 | 0.02 | -0.21 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 83.00 | 6.90 | 8.50 | 7.70 | 7.08 | -0.92 | -11.50% | 0.09 | 2 | 1 | 0.83 | 0.62 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 84.00 | 6.45 | 7.25 | 6.85 | 6.58 | +1.38 | +26.54% | 0.08 | 2 | 7 | 0.79 | 0.60 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 85.00 | 5.90 | 7.10 | 6.50 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.81 | 0.57 | 0.03 | -0.21 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 86.00 | 5.30 | 6.25 | 5.78 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.78 | 0.55 | 0.03 | -0.21 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 87.00 | 5.00 | 5.95 | 5.48 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1,251 | 0.80 | 0.52 | 0.03 | -0.21 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 88.00 | 4.65 | 5.55 | 5.10 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.81 | 0.49 | 0.03 | -0.20 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 89.00 | 4.25 | 5.25 | 4.75 | % | 0.05 | 0 | 0 | 0.82 | 0.47 | 0.03 | -0.20 | 7/29/2026 4:00:03 PM EST | |||
| 90.00 | 4.05 | 4.50 | 4.28 | 4.22 | +0.77 | +22.32% | 0.05 | 1 | 5 | 0.80 | 0.44 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 91.00 | 3.40 | 4.50 | 3.95 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.81 | 0.42 | 0.03 | -0.20 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 92.00 | 3.30 | 3.90 | 3.60 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.81 | 0.39 | 0.03 | -0.19 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 93.00 | 2.98 | 3.80 | 3.39 | 3.17 | +0.75 | +31.00% | 0.04 | 1 | 5 | 0.82 | 0.37 | 0.03 | -0.19 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 95.00 | 2.37 | 3.25 | 2.81 | 2.57 | -0.08 | -3.02% | 0.03 | 1 | 46 | 0.82 | 0.32 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 100.00 | 1.41 | 2.21 | 1.81 | 1.71 | -0.09 | -5.00% | 0.02 | 2 | 11 | 0.83 | 0.23 | 0.02 | -0.15 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 105.00 | 0.89 | 1.46 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.85 | 0.17 | 0.02 | -0.13 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 110.00 | 0.01 | 1.77 | 0.89 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.13 | 0.01 | -0.11 | 7/28/2026 | 7/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.23 | 1.12 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.38 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/29/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 2.08 | -0.01 | 0.00 | -0.04 | 7/29/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.46 | 1.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.81 | -0.03 | 0.00 | -0.07 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 62.00 | 0.02 | 2.51 | 1.27 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | -0.04 | 0.01 | -0.08 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 63.00 | 0.01 | 1.26 | 0.64 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.94 | -0.05 | 0.01 | -0.09 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 64.00 | 0.01 | 1.32 | 0.67 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | -0.06 | 0.01 | -0.10 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 65.00 | 0.01 | 1.39 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.89 | -0.07 | 0.01 | -0.11 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 66.00 | 0.03 | 1.49 | 0.76 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.90 | -0.08 | 0.01 | -0.12 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 67.00 | 0.13 | 1.60 | 0.87 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.94 | -0.09 | 0.01 | -0.12 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 68.00 | 0.01 | 1.72 | 0.87 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | -0.10 | 0.01 | -0.13 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 69.00 | 0.56 | 1.86 | 1.21 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | -0.11 | 0.01 | -0.14 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 70.00 | 0.78 | 2.01 | 1.40 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.00 | -0.12 | 0.01 | -0.14 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 71.00 | 0.80 | 2.16 | 1.48 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.98 | -0.14 | 0.01 | -0.15 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 72.00 | 0.89 | 2.32 | 1.61 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.96 | -0.15 | 0.01 | -0.16 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 73.00 | 0.91 | 2.50 | 1.71 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.93 | -0.17 | 0.02 | -0.16 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 74.00 | 0.58 | 2.08 | 1.33 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.80 | -0.19 | 0.02 | -0.17 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 75.00 | 1.36 | 2.22 | 1.79 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.86 | -0.20 | 0.02 | -0.18 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 76.00 | 1.76 | 3.15 | 2.46 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.94 | -0.22 | 0.02 | -0.18 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 77.00 | 1.62 | 2.85 | 2.24 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.84 | -0.24 | 0.02 | -0.19 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 78.00 | 2.06 | 3.35 | 2.71 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.87 | -0.26 | 0.02 | -0.19 | 7/15/2026 | 7/29/2026 4:00:03 PM EST |
| 79.00 | 2.34 | 3.40 | 2.87 | 5.49 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.85 | -0.28 | 0.02 | -0.20 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 80.00 | 2.85 | 4.55 | 3.70 | 3.00 | -2.11 | -41.30% | 0.05 | 6 | 10 | 0.92 | -0.30 | 0.02 | -0.20 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 81.00 | 2.97 | 4.10 | 3.54 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.84 | -0.33 | 0.02 | -0.20 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 82.00 | 3.20 | 5.35 | 4.28 | 3.97 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.89 | -0.35 | 0.02 | -0.21 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 83.00 | 3.70 | 5.85 | 4.78 | 5.19 | -3.46 | -40.00% | 0.06 | 2 | 4 | 0.90 | -0.38 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 84.00 | 4.10 | 6.25 | 5.18 | 7.27 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.89 | -0.40 | 0.03 | -0.21 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 85.00 | 4.25 | 6.75 | 5.50 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.86 | -0.43 | 0.03 | -0.21 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 86.00 | 5.10 | 7.25 | 6.18 | 6.68 | +0.63 | +10.42% | 0.07 | 2 | 28 | 0.89 | -0.45 | 0.03 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 87.00 | 5.45 | 7.00 | 6.23 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 251 | 0.82 | -0.48 | 0.03 | -0.21 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 88.00 | 6.20 | 7.70 | 6.95 | % | 0.08 | 0 | 0 | 0.84 | -0.51 | 0.03 | -0.20 | 7/29/2026 4:00:03 PM EST | |||
| 89.00 | 6.50 | 8.15 | 7.33 | % | 0.08 | 0 | 0 | 0.81 | -0.53 | 0.03 | -0.20 | 7/29/2026 4:00:03 PM EST | |||
| 90.00 | 7.15 | 9.60 | 8.38 | % | 0.09 | 0 | 0 | 0.87 | -0.56 | 0.03 | -0.20 | 7/29/2026 4:00:03 PM EST | |||
| 91.00 | 7.90 | 9.60 | 8.75 | % | 0.10 | 0 | 0 | 0.83 | -0.58 | 0.03 | -0.20 | 7/29/2026 4:00:03 PM EST | |||
| 92.00 | 8.40 | 11.05 | 9.73 | % | 0.11 | 0 | 0 | 0.87 | -0.61 | 0.03 | -0.19 | 7/29/2026 4:00:03 PM EST | |||
| 93.00 | 9.55 | 10.90 | 10.23 | % | 0.11 | 0 | 0 | 0.85 | -0.63 | 0.03 | -0.19 | 7/29/2026 4:00:03 PM EST | |||
| 95.00 | 11.05 | 12.85 | 11.95 | % | 0.13 | 0 | 0 | 0.89 | -0.68 | 0.02 | -0.18 | 7/29/2026 4:00:03 PM EST | |||
| 100.00 | 14.45 | 17.25 | 15.85 | % | 0.16 | 0 | 0 | 1.10 | -0.77 | 0.02 | -0.15 | 7/29/2026 4:00:03 PM EST | |||
| 105.00 | 18.90 | 21.60 | 20.25 | % | 0.19 | 0 | 0 | 1.15 | -0.83 | 0.02 | -0.13 | 7/29/2026 4:00:03 PM EST | |||
| 110.00 | 23.60 | 26.25 | 24.93 | % | 0.23 | 0 | 0 | 1.23 | -0.87 | 0.01 | -0.11 | 7/29/2026 4:00:03 PM EST |