Options Chain for ETSY INC COM (ETSY) - $85.13 as of 8/10/2026 7:55:14 AM 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 | 39.40 | 43.30 | 41.35 | % | 1.03 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 45.00 | 34.40 | 38.35 | 36.38 | % | 0.81 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 50.00 | 29.25 | 33.35 | 31.30 | % | 0.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 55.00 | 24.85 | 28.40 | 26.63 | 27.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 60.00 | 19.65 | 23.55 | 21.60 | % | 0.36 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 8/10/2026 9:58:58 AM EST | |||
| 65.00 | 14.90 | 18.90 | 16.90 | 19.38 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.96 | 0.97 | 0.01 | -0.07 | 7/27/2026 | 8/10/2026 9:58:58 AM EST |
| 66.00 | 14.20 | 18.00 | 16.10 | 18.22 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.93 | 0.96 | 0.01 | -0.07 | 7/31/2026 | 8/10/2026 9:58:58 AM EST |
| 67.00 | 13.75 | 17.10 | 15.43 | % | 0.23 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.07 | 8/10/2026 9:58:58 AM EST | |||
| 68.00 | 13.50 | 16.25 | 14.88 | % | 0.22 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.08 | 8/10/2026 9:58:58 AM EST | |||
| 69.00 | 12.20 | 15.35 | 13.78 | % | 0.20 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.08 | 8/10/2026 9:58:58 AM EST | |||
| 70.00 | 11.90 | 14.50 | 13.20 | % | 0.19 | 0 | 0 | 0.84 | 0.90 | 0.01 | -0.09 | 8/10/2026 9:58:58 AM EST | |||
| 71.00 | 10.50 | 13.70 | 12.10 | % | 0.17 | 0 | 0 | 0.82 | 0.90 | 0.01 | -0.09 | 8/10/2026 9:58:58 AM EST | |||
| 72.00 | 9.45 | 12.85 | 11.15 | % | 0.15 | 0 | 0 | 0.80 | 0.88 | 0.02 | -0.10 | 8/10/2026 9:58:58 AM EST | |||
| 73.00 | 9.00 | 12.10 | 10.55 | % | 0.14 | 0 | 0 | 0.79 | 0.86 | 0.02 | -0.10 | 8/10/2026 9:58:58 AM EST | |||
| 74.00 | 8.75 | 11.35 | 10.05 | % | 0.14 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.11 | 8/10/2026 9:58:58 AM EST | |||
| 75.00 | 7.20 | 10.60 | 8.90 | 14.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.76 | 0.82 | 0.02 | -0.11 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 76.00 | 7.60 | 9.90 | 8.75 | 9.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.79 | 0.02 | -0.12 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 77.00 | 5.45 | 9.25 | 7.35 | % | 0.10 | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.12 | 8/10/2026 9:58:58 AM EST | |||
| 78.00 | 6.10 | 8.25 | 7.18 | % | 0.09 | 0 | 0 | 0.46 | 0.74 | 0.03 | -0.12 | 8/10/2026 9:58:58 AM EST | |||
| 79.00 | 5.50 | 7.95 | 6.73 | 5.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 0.71 | 0.03 | -0.12 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 80.00 | 4.65 | 7.45 | 6.05 | 8.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | 0.69 | 0.03 | -0.13 | 7/31/2026 | 8/10/2026 9:58:58 AM EST |
| 81.00 | 4.35 | 6.30 | 5.33 | 9.35 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.54 | 0.66 | 0.03 | -0.13 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 82.00 | 4.15 | 6.50 | 5.33 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.54 | 0.63 | 0.03 | -0.13 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 83.00 | 3.25 | 6.10 | 4.68 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | 0.59 | 0.03 | -0.13 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 84.00 | 2.95 | 5.50 | 4.23 | 8.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.56 | 0.03 | -0.13 | 8/4/2026 | 8/10/2026 9:58:58 AM EST |
| 85.00 | 2.90 | 4.80 | 3.85 | 4.75 | +1.45 | +43.94% | 0.05 | 1 | 152 | 0.55 | 0.53 | 0.03 | -0.13 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 86.00 | 2.07 | 5.05 | 3.56 | 3.94 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.57 | 0.50 | 0.03 | -0.12 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 87.00 | 2.33 | 4.75 | 3.54 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 821 | 0.56 | 0.47 | 0.03 | -0.12 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 88.00 | 1.98 | 4.50 | 3.24 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | 0.43 | 0.03 | -0.12 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 89.00 | 1.60 | 4.15 | 2.88 | % | 0.03 | 0 | 0 | 0.56 | 0.40 | 0.03 | -0.12 | 8/10/2026 9:58:58 AM EST | |||
| 90.00 | 1.50 | 3.10 | 2.30 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.38 | 0.03 | -0.11 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 91.00 | 0.89 | 3.75 | 2.32 | % | 0.03 | 0 | 0 | 0.56 | 0.35 | 0.03 | -0.11 | 8/10/2026 9:58:58 AM EST | |||
| 92.00 | 0.98 | 3.50 | 2.24 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.58 | 0.32 | 0.03 | -0.10 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 93.00 | 0.84 | 3.30 | 2.07 | % | 0.02 | 0 | 0 | 0.56 | 0.29 | 0.03 | -0.10 | 8/10/2026 9:58:58 AM EST | |||
| 94.00 | 0.70 | 3.20 | 1.95 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.55 | 0.27 | 0.03 | -0.10 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 95.00 | 0.45 | 3.05 | 1.75 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | 0.25 | 0.03 | -0.09 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 96.00 | 0.01 | 2.89 | 1.45 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.59 | 0.22 | 0.02 | -0.09 | 8/3/2026 | 8/10/2026 9:58:58 AM EST |
| 97.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.53 | 0.20 | 0.02 | -0.08 | 8/10/2026 9:58:58 AM EST | |||
| 98.00 | 0.01 | 2.70 | 1.36 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.18 | 0.02 | -0.07 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 100.00 | 0.01 | 2.59 | 1.30 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | 0.15 | 0.02 | -0.06 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.01 | -0.04 | 8/10/2026 9:58:58 AM EST | |||
| 110.00 | 0.00 | 2.32 | 1.16 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.05 | 0.05 | 0.01 | -0.03 | 7/31/2026 | 8/10/2026 9:58:58 AM EST |
| 115.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.01 | 8/10/2026 9:58:58 AM 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:58 AM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.59 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/10/2026 9:58:58 AM EST |
| 60.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.05 | 8/10/2026 9:58:58 AM EST | |||
| 65.00 | 0.00 | 2.42 | 1.21 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.17 | -0.03 | 0.01 | -0.07 | 8/7/2026 | 8/10/2026 9:58:58 AM EST |
| 66.00 | 0.22 | 0.89 | 0.56 | 0.53 | -0.79 | -59.85% | 0.01 | 1 | 1 | 1.14 | -0.04 | 0.01 | -0.07 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 67.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.11 | -0.05 | 0.01 | -0.07 | 8/10/2026 9:58:58 AM EST | |||
| 68.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.08 | -0.06 | 0.01 | -0.08 | 8/10/2026 9:58:58 AM EST | |||
| 69.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 1.05 | -0.07 | 0.01 | -0.08 | 8/10/2026 9:58:58 AM EST | |||
| 70.00 | 0.86 | 1.20 | 1.03 | 1.20 | -0.95 | -44.19% | 0.01 | 2,175 | 3 | 0.56 | -0.10 | 0.01 | -0.09 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 71.00 | 0.01 | 3.20 | 1.61 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.98 | -0.10 | 0.01 | -0.09 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 72.00 | 0.63 | 3.35 | 1.99 | % | 0.03 | 0 | 0 | 0.65 | -0.12 | 0.02 | -0.10 | 8/10/2026 9:58:58 AM EST | |||
| 73.00 | 1.02 | 3.15 | 2.09 | % | 0.03 | 0 | 0 | 0.94 | -0.14 | 0.02 | -0.10 | 8/10/2026 9:58:58 AM EST | |||
| 74.00 | 1.18 | 2.59 | 1.89 | 1.82 | +0.63 | +52.95% | 0.03 | 1 | 2 | 0.60 | -0.16 | 0.02 | -0.11 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 75.00 | 1.46 | 2.91 | 2.19 | 1.98 | +0.53 | +36.56% | 0.03 | 5 | 10 | 0.60 | -0.18 | 0.02 | -0.11 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 76.00 | 1.56 | 4.30 | 2.93 | % | 0.04 | 0 | 0 | 0.57 | -0.21 | 0.02 | -0.12 | 8/10/2026 9:58:58 AM EST | |||
| 77.00 | 1.95 | 4.35 | 3.15 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.60 | -0.23 | 0.02 | -0.12 | 7/28/2026 | 8/10/2026 9:58:58 AM EST |
| 78.00 | 2.28 | 3.75 | 3.02 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.58 | -0.26 | 0.03 | -0.12 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 79.00 | 2.62 | 4.05 | 3.34 | % | 0.04 | 0 | 0 | 0.56 | -0.29 | 0.03 | -0.12 | 8/10/2026 9:58:58 AM EST | |||
| 80.00 | 3.00 | 5.00 | 4.00 | 3.04 | -2.76 | -47.59% | 0.05 | 4 | 2 | 0.57 | -0.31 | 0.03 | -0.13 | 8/10/2026 | 8/10/2026 9:58:58 AM EST |
| 81.00 | 3.20 | 4.90 | 4.05 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.03 | -0.13 | 8/10/2026 9:58:58 AM EST | |||
| 82.00 | 4.20 | 5.90 | 5.05 | 3.25 | % | 0.06 | 1 | 0 | 0.60 | -0.38 | 0.03 | -0.13 | 8/10/2026 | 8/10/2026 9:58:58 AM EST | |
| 83.00 | 4.70 | 6.30 | 5.50 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.55 | -0.41 | 0.03 | -0.13 | 7/29/2026 | 8/10/2026 9:58:58 AM EST |
| 84.00 | 5.15 | 6.75 | 5.95 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.44 | 0.03 | -0.13 | 7/29/2026 | 8/10/2026 9:58:58 AM EST |
| 85.00 | 6.10 | 7.40 | 6.75 | 6.63 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.54 | -0.47 | 0.03 | -0.13 | 7/29/2026 | 8/10/2026 9:58:58 AM EST |
| 86.00 | 6.85 | 7.95 | 7.40 | % | 0.09 | 0 | 0 | 0.56 | -0.50 | 0.03 | -0.12 | 8/10/2026 9:58:58 AM EST | |||
| 87.00 | 6.25 | 9.80 | 8.03 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.56 | -0.53 | 0.03 | -0.12 | 8/5/2026 | 8/10/2026 9:58:58 AM EST |
| 88.00 | 6.95 | 10.80 | 8.88 | % | 0.10 | 0 | 0 | 0.55 | -0.57 | 0.03 | -0.12 | 8/10/2026 9:58:58 AM EST | |||
| 89.00 | 7.70 | 11.55 | 9.63 | % | 0.11 | 0 | 0 | 0.56 | -0.60 | 0.03 | -0.12 | 8/10/2026 9:58:58 AM EST | |||
| 90.00 | 8.45 | 12.25 | 10.35 | % | 0.11 | 0 | 0 | 0.53 | -0.62 | 0.03 | -0.11 | 8/10/2026 9:58:58 AM EST | |||
| 91.00 | 9.20 | 12.75 | 10.98 | % | 0.12 | 0 | 0 | 0.78 | -0.65 | 0.03 | -0.11 | 8/10/2026 9:58:58 AM EST | |||
| 92.00 | 10.00 | 13.45 | 11.73 | % | 0.13 | 0 | 0 | 0.80 | -0.68 | 0.03 | -0.10 | 8/10/2026 9:58:58 AM EST | |||
| 93.00 | 10.85 | 14.70 | 12.78 | % | 0.14 | 0 | 0 | 0.80 | -0.71 | 0.03 | -0.10 | 8/10/2026 9:58:58 AM EST | |||
| 94.00 | 11.70 | 15.55 | 13.63 | % | 0.15 | 0 | 0 | 0.82 | -0.73 | 0.03 | -0.10 | 8/10/2026 9:58:58 AM EST | |||
| 95.00 | 12.55 | 16.40 | 14.48 | % | 0.15 | 0 | 0 | 0.83 | -0.75 | 0.03 | -0.09 | 8/10/2026 9:58:58 AM EST | |||
| 96.00 | 13.45 | 17.45 | 15.45 | % | 0.16 | 0 | 0 | 0.84 | -0.78 | 0.02 | -0.09 | 8/10/2026 9:58:58 AM EST | |||
| 97.00 | 14.35 | 18.35 | 16.35 | % | 0.17 | 0 | 0 | 0.87 | -0.80 | 0.02 | -0.08 | 8/10/2026 9:58:58 AM EST | |||
| 98.00 | 15.30 | 19.15 | 17.23 | % | 0.18 | 0 | 0 | 0.88 | -0.82 | 0.02 | -0.07 | 8/10/2026 9:58:58 AM EST | |||
| 100.00 | 17.15 | 21.15 | 19.15 | % | 0.19 | 0 | 0 | 0.91 | -0.85 | 0.02 | -0.06 | 8/10/2026 9:58:58 AM EST | |||
| 105.00 | 21.95 | 25.80 | 23.88 | % | 0.23 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.04 | 8/10/2026 9:58:58 AM EST | |||
| 110.00 | 26.90 | 30.65 | 28.78 | % | 0.26 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.03 | 8/10/2026 9:58:58 AM EST | |||
| 115.00 | 31.90 | 35.45 | 33.68 | % | 0.29 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 8/10/2026 9:58:58 AM EST |