Options Chain for ETSY INC COM (ETSY) - $76.97 as of 7/3/2026 6:31:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 42.50 | 45.85 | 44.18 | % | 1.36 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 35.00 | 40.20 | 43.35 | 41.78 | % | 1.19 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 37.50 | 37.70 | 40.60 | 39.15 | % | 1.04 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 35.25 | 38.45 | 36.85 | % | 0.92 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 42.50 | 32.80 | 35.70 | 34.25 | % | 0.81 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 45.00 | 30.50 | 33.15 | 31.83 | % | 0.71 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 47.50 | 28.10 | 30.70 | 29.40 | 23.30 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.02 | 0.98 | 0.00 | -0.01 | 6/12/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 25.70 | 28.00 | 26.85 | 29.10 | 0.00 | 0.00% | 0.54 | 0 | 325 | 0.96 | 0.97 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 21.10 | 23.45 | 22.28 | 15.32 | 0.00 | 0.00% | 0.41 | 0 | 338 | 0.85 | 0.93 | 0.01 | -0.03 | 6/4/2026 | 7/2/2026 4:00:02 PM EST |
| 57.50 | 19.00 | 21.15 | 20.08 | 19.07 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.80 | 0.91 | 0.01 | -0.04 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 16.85 | 18.95 | 17.90 | 20.16 | 0.00 | 0.00% | 0.30 | 0 | 73 | 0.56 | 0.87 | 0.01 | -0.04 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 62.50 | 14.75 | 17.00 | 15.88 | 14.15 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.58 | 0.84 | 0.01 | -0.05 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 13.35 | 14.75 | 14.05 | 13.33 | 0.00 | 0.00% | 0.22 | 0 | 356 | 0.59 | 0.80 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 67.50 | 12.10 | 13.10 | 12.60 | 10.65 | -3.75 | -26.05% | 0.19 | 1 | 147 | 0.64 | 0.75 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 9.90 | 11.35 | 10.63 | 10.02 | -1.96 | -16.37% | 0.15 | 2 | 165 | 0.60 | 0.70 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 72.50 | 8.55 | 9.80 | 9.18 | 9.33 | +2.18 | +30.49% | 0.13 | 86 | 512 | 0.61 | 0.65 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 7.70 | 8.40 | 8.05 | 6.71 | -0.55 | -7.58% | 0.11 | 9 | 106 | 0.64 | 0.59 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 77.50 | 6.50 | 7.05 | 6.78 | 6.00 | +0.50 | +9.10% | 0.09 | 4 | 45 | 0.62 | 0.54 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 5.50 | 6.10 | 5.80 | 5.19 | +0.59 | +12.83% | 0.07 | 3 | 2,879 | 0.63 | 0.48 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 82.50 | 4.70 | 5.00 | 4.85 | 4.30 | -1.00 | -18.87% | 0.06 | 2 | 12 | 0.62 | 0.43 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 4.00 | 4.20 | 4.10 | 4.08 | +0.09 | +2.26% | 0.05 | 4 | 3,307 | 0.62 | 0.38 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 2.58 | 2.99 | 2.79 | 2.60 | +0.31 | +13.54% | 0.03 | 23 | 1,062 | 0.62 | 0.29 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 1.74 | 2.21 | 1.98 | 1.98 | +0.16 | +8.80% | 0.02 | 19 | 1,107 | 0.63 | 0.22 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 1.08 | 1.60 | 1.34 | 1.40 | +0.21 | +17.65% | 0.01 | 14 | 31 | 0.63 | 0.16 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 0.35 | 1.17 | 0.76 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.59 | 0.12 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 0.34 | 0.98 | 0.66 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.64 | 0.09 | 0.01 | -0.03 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 0.19 | 0.68 | 0.44 | 0.45 | -0.20 | -30.77% | 0.00 | 1 | 4 | 0.63 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.21 | 1.11 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 2.23 | 1.12 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.26 | 1.13 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.62 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.34 | 1.17 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.51 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 4:00:02 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 1.46 | 0.73 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.11 | -0.02 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 50.00 | 0.14 | 0.73 | 0.44 | 0.46 | 0.00 | 0.00% | 0.01 | 11 | 3,210 | 0.73 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 55.00 | 0.53 | 1.22 | 0.88 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.72 | -0.07 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 57.50 | 0.88 | 1.56 | 1.22 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.72 | -0.09 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 60.00 | 1.11 | 1.91 | 1.51 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.69 | -0.13 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 62.50 | 1.64 | 2.14 | 1.89 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 317 | 0.67 | -0.16 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 2.16 | 2.74 | 2.45 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.66 | -0.20 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 67.50 | 2.75 | 3.35 | 3.05 | 3.28 | 0.00 | 0.00% | 0.05 | 0 | 531 | 0.64 | -0.25 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 70.00 | 3.55 | 4.35 | 3.95 | 3.69 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.64 | -0.30 | 0.02 | -0.07 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 72.50 | 4.45 | 5.30 | 4.88 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.64 | -0.35 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 5.50 | 6.40 | 5.95 | 6.00 | -0.55 | -8.40% | 0.08 | 4 | 168 | 0.63 | -0.41 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 77.50 | 6.80 | 7.70 | 7.25 | 7.80 | +0.15 | +1.97% | 0.09 | 7 | 173 | 0.63 | -0.46 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 8.25 | 9.30 | 8.78 | 8.85 | +0.65 | +7.93% | 0.11 | 65 | 665 | 0.63 | -0.52 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 82.50 | 9.80 | 11.05 | 10.43 | 11.30 | +0.40 | +3.67% | 0.13 | 5 | 220 | 0.63 | -0.57 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 11.45 | 12.65 | 12.05 | 13.45 | -5.69 | -29.73% | 0.14 | 26 | 2 | 0.62 | -0.62 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 15.30 | 16.70 | 16.00 | 15.99 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.64 | -0.71 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 19.45 | 21.00 | 20.23 | % | 0.21 | 0 | 0 | 0.66 | -0.78 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 23.65 | 25.95 | 24.80 | % | 0.25 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 28.40 | 30.60 | 29.50 | % | 0.28 | 0 | 0 | 0.85 | -0.88 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 33.30 | 35.35 | 34.33 | % | 0.31 | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 38.00 | 40.15 | 39.08 | % | 0.34 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST |