Options Chain for ETSY INC COM (ETSY) - $80.62 as of 7/27/2026 7:33:06 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 | 42.40 | 45.05 | 43.73 | % | 1.09 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 37.40 | 40.10 | 38.75 | 35.75 | 0.00 | 0.00% | 0.86 | 0 | 17 | 2.80 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 32.50 | 35.15 | 33.83 | % | 0.68 | 0 | 0 | 2.43 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 55.00 | 27.50 | 30.20 | 28.85 | 30.91 | 0.00 | 0.00% | 0.52 | 0 | 54 | 2.09 | 0.98 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 22.75 | 25.30 | 24.03 | 26.07 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.79 | 0.96 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 62.00 | 20.85 | 23.45 | 22.15 | % | 0.36 | 0 | 0 | 1.71 | 0.94 | 0.01 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 63.00 | 19.85 | 22.35 | 21.10 | 19.47 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.61 | 0.93 | 0.01 | -0.11 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 64.00 | 18.90 | 21.30 | 20.10 | % | 0.31 | 0 | 0 | 1.53 | 0.92 | 0.01 | -0.11 | 7/27/2026 3:59:54 PM EST | |||
| 65.00 | 18.30 | 20.70 | 19.50 | % | 0.30 | 0 | 0 | 1.59 | 0.91 | 0.01 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 66.00 | 17.10 | 19.75 | 18.43 | 20.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.54 | 0.91 | 0.01 | -0.12 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 67.00 | 16.20 | 18.85 | 17.53 | 17.79 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.50 | 0.90 | 0.01 | -0.13 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 68.00 | 14.90 | 18.30 | 16.60 | 19.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.56 | 0.88 | 0.01 | -0.14 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 69.00 | 14.00 | 17.00 | 15.50 | % | 0.22 | 0 | 0 | 1.41 | 0.87 | 0.01 | -0.15 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 13.90 | 16.20 | 15.05 | 12.52 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.01 | 0.86 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 71.00 | 12.75 | 15.35 | 14.05 | 8.84 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | 0.85 | 0.02 | -0.16 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 72.00 | 11.95 | 14.55 | 13.25 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | 0.83 | 0.02 | -0.17 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 73.00 | 11.15 | 13.75 | 12.45 | 10.95 | +0.21 | +1.96% | 0.17 | 1 | 1 | 0.97 | 0.81 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 74.00 | 10.55 | 12.45 | 11.50 | 8.44 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.94 | 0.79 | 0.02 | -0.18 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 9.80 | 12.10 | 10.95 | 7.71 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.99 | 0.77 | 0.02 | -0.19 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 76.00 | 9.10 | 11.05 | 10.08 | 9.24 | +0.27 | +3.01% | 0.13 | 3 | 3 | 0.96 | 0.75 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 77.00 | 8.80 | 9.85 | 9.33 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | 0.73 | 0.02 | -0.20 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 78.00 | 7.70 | 9.40 | 8.55 | 8.07 | -1.40 | -14.79% | 0.11 | 2 | 5 | 0.92 | 0.70 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 79.00 | 7.40 | 8.55 | 7.98 | 7.47 | +1.72 | +29.92% | 0.10 | 2 | 33 | 0.93 | 0.67 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 6.90 | 8.10 | 7.50 | 6.87 | +1.17 | +20.53% | 0.09 | 1 | 17 | 0.96 | 0.64 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 81.00 | 6.10 | 7.40 | 6.75 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.92 | 0.61 | 0.03 | -0.23 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 82.00 | 5.75 | 6.75 | 6.25 | 4.73 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.93 | 0.58 | 0.03 | -0.23 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 83.00 | 5.45 | 6.40 | 5.93 | 5.70 | -1.34 | -19.04% | 0.07 | 21 | 131 | 0.96 | 0.55 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 84.00 | 4.65 | 5.75 | 5.20 | 4.58 | +0.39 | +9.31% | 0.06 | 4 | 86 | 0.92 | 0.52 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 4.40 | 5.35 | 4.88 | 5.05 | +1.15 | +29.49% | 0.06 | 4 | 86 | 0.94 | 0.49 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 86.00 | 3.95 | 4.85 | 4.40 | 4.10 | -1.89 | -31.56% | 0.05 | 3 | 117 | 0.93 | 0.46 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 87.00 | 3.55 | 4.55 | 4.05 | 3.50 | -1.90 | -35.19% | 0.05 | 1 | 2,205 | 0.93 | 0.43 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 88.00 | 2.98 | 4.10 | 3.54 | 3.55 | +0.25 | +7.58% | 0.04 | 1 | 74 | 0.91 | 0.40 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 89.00 | 2.90 | 3.75 | 3.33 | 2.95 | +0.47 | +18.96% | 0.04 | 1 | 24 | 0.93 | 0.38 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 2.53 | 3.45 | 2.99 | 2.99 | -1.26 | -29.65% | 0.03 | 30 | 34 | 0.93 | 0.35 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 91.00 | 2.06 | 3.40 | 2.73 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.93 | 0.33 | 0.03 | -0.22 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 92.00 | 1.65 | 2.77 | 2.21 | 2.38 | +0.52 | +27.96% | 0.02 | 2 | 1 | 0.88 | 0.31 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 93.00 | 1.68 | 2.58 | 2.13 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.91 | 0.29 | 0.02 | -0.21 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 94.00 | 1.79 | 2.30 | 2.05 | 1.95 | -0.04 | -2.01% | 0.02 | 1 | 20 | 0.94 | 0.27 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 1.66 | 2.13 | 1.90 | 1.66 | +0.16 | +10.67% | 0.02 | 28 | 10 | 0.95 | 0.25 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 96.00 | 1.24 | 1.97 | 1.61 | 1.75 | +0.02 | +1.16% | 0.02 | 1 | 1 | 0.93 | 0.24 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 0.85 | 1.40 | 1.13 | 1.05 | -0.05 | -4.55% | 0.01 | 3 | 187 | 0.96 | 0.18 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 0.22 | 0.92 | 0.57 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.91 | 0.15 | 0.01 | -0.17 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 0.43 | 0.58 | 0.51 | 0.43 | +0.07 | +19.45% | 0.00 | 14 | 5 | 1.04 | 0.10 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 0.01 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.01 | 0.69 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.91 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.54 | 0.27 | 0.12 | -0.08 | -40.00% | 0.00 | 7 | 15 | 1.61 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.83 | 0.42 | 0.28 | -0.04 | -12.50% | 0.01 | 10 | 23 | 1.48 | -0.04 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 62.00 | 0.16 | 0.71 | 0.44 | 0.34 | -0.19 | -35.85% | 0.01 | 2 | 17 | 1.13 | -0.06 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 63.00 | 0.23 | 0.55 | 0.39 | 0.39 | -0.20 | -33.90% | 0.01 | 2 | 3 | 1.08 | -0.07 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 64.00 | 0.26 | 0.65 | 0.46 | 0.46 | -0.40 | -46.52% | 0.01 | 17 | 43 | 1.06 | -0.08 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.42 | 0.74 | 0.58 | 0.58 | -0.28 | -32.56% | 0.01 | 4 | 20 | 1.08 | -0.09 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 66.00 | 0.48 | 0.81 | 0.65 | 0.70 | -0.22 | -23.92% | 0.01 | 2 | 5 | 1.06 | -0.09 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 67.00 | 0.47 | 1.11 | 0.79 | 0.83 | -0.32 | -27.83% | 0.01 | 2 | 4 | 1.06 | -0.10 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 68.00 | 0.54 | 1.12 | 0.83 | 0.90 | -0.40 | -30.77% | 0.01 | 4 | 3 | 1.03 | -0.12 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 69.00 | 0.69 | 1.24 | 0.97 | 1.07 | -0.32 | -23.03% | 0.01 | 27 | 7 | 1.03 | -0.13 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.92 | 1.32 | 1.12 | 1.10 | -0.23 | -17.30% | 0.02 | 3 | 34 | 1.02 | -0.14 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 71.00 | 1.04 | 1.60 | 1.32 | 1.36 | -0.11 | -7.49% | 0.02 | 4 | 4 | 1.03 | -0.15 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 72.00 | 0.65 | 1.58 | 1.12 | 1.56 | -0.46 | -22.78% | 0.02 | 10 | 37 | 0.90 | -0.17 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 73.00 | 1.45 | 1.77 | 1.61 | 1.60 | -0.24 | -13.05% | 0.02 | 17 | 21 | 0.99 | -0.19 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 74.00 | 1.42 | 1.88 | 1.65 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.94 | -0.21 | 0.02 | -0.18 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 1.81 | 2.28 | 2.05 | 2.27 | -1.56 | -40.74% | 0.03 | 5 | 56 | 0.97 | -0.23 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 76.00 | 2.02 | 2.50 | 2.26 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.95 | -0.25 | 0.02 | -0.20 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 77.00 | 2.31 | 2.95 | 2.63 | 3.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | -0.27 | 0.02 | -0.20 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 78.00 | 2.49 | 3.15 | 2.82 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.93 | -0.30 | 0.03 | -0.21 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 79.00 | 2.95 | 3.65 | 3.30 | 5.04 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.95 | -0.33 | 0.03 | -0.22 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 3.35 | 3.90 | 3.63 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.93 | -0.36 | 0.03 | -0.22 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 81.00 | 3.50 | 4.50 | 4.00 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.92 | -0.39 | 0.03 | -0.23 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 82.00 | 4.15 | 4.75 | 4.45 | 4.90 | -1.32 | -21.23% | 0.05 | 33 | 24 | 0.92 | -0.42 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 83.00 | 4.70 | 5.40 | 5.05 | 5.30 | % | 0.06 | 30 | 0 | 0.94 | -0.45 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 84.00 | 5.00 | 5.70 | 5.35 | 5.75 | -0.28 | -4.65% | 0.06 | 17 | 50 | 0.90 | -0.48 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 5.65 | 6.45 | 6.05 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.93 | -0.51 | 0.03 | -0.23 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 86.00 | 6.20 | 6.85 | 6.53 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.91 | -0.54 | 0.03 | -0.23 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 87.00 | 6.80 | 7.60 | 7.20 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.92 | -0.57 | 0.03 | -0.23 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 88.00 | 7.30 | 8.05 | 7.68 | % | 0.09 | 0 | 0 | 0.89 | -0.60 | 0.03 | -0.23 | 7/27/2026 3:59:54 PM EST | |||
| 89.00 | 7.70 | 9.20 | 8.45 | 11.26 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | -0.62 | 0.03 | -0.23 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 8.90 | 9.60 | 9.25 | % | 0.10 | 0 | 0 | 0.93 | -0.65 | 0.03 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 91.00 | 9.40 | 10.15 | 9.78 | % | 0.11 | 0 | 0 | 0.89 | -0.67 | 0.03 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 92.00 | 9.55 | 11.90 | 10.73 | % | 0.12 | 0 | 0 | 0.93 | -0.69 | 0.03 | -0.22 | 7/27/2026 3:59:54 PM EST | |||
| 93.00 | 11.05 | 11.85 | 11.45 | % | 0.12 | 0 | 0 | 0.93 | -0.71 | 0.02 | -0.21 | 7/27/2026 3:59:54 PM EST | |||
| 94.00 | 11.50 | 13.45 | 12.48 | % | 0.13 | 0 | 0 | 0.97 | -0.73 | 0.02 | -0.21 | 7/27/2026 3:59:54 PM EST | |||
| 95.00 | 12.35 | 14.25 | 13.30 | % | 0.14 | 0 | 0 | 0.98 | -0.75 | 0.02 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 96.00 | 12.70 | 15.05 | 13.88 | % | 0.14 | 0 | 0 | 0.90 | -0.76 | 0.02 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 16.05 | 18.70 | 17.38 | % | 0.17 | 0 | 0 | 1.28 | -0.82 | 0.02 | -0.18 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 20.85 | 23.15 | 22.00 | % | 0.21 | 0 | 0 | 1.34 | -0.85 | 0.01 | -0.17 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 25.40 | 27.75 | 26.58 | % | 0.24 | 0 | 0 | 1.40 | -0.90 | 0.01 | -0.14 | 7/27/2026 3:59:54 PM EST |