Options Chain for ETSY INC COM (ETSY) - $83.16 as of 7/31/2026 7:48:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.65 | 39.10 | 37.38 | % | 0.83 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 50.00 | 30.20 | 34.25 | 32.23 | % | 0.64 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 55.00 | 25.45 | 29.50 | 27.48 | % | 0.50 | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.04 | 7/31/2026 3:59:53 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 1.08 | 0.91 | 0.01 | -0.06 | 7/31/2026 3:59:53 PM EST | ||||||
| 65.00 | 18.00 | 20.65 | 19.33 | % | 0.30 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 70.00 | 14.05 | 16.75 | 15.40 | % | 0.22 | 0 | 0 | 0.73 | 0.79 | 0.01 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 71.00 | 13.30 | 16.00 | 14.65 | % | 0.21 | 0 | 0 | 0.73 | 0.78 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 72.00 | 11.20 | 15.30 | 13.25 | % | 0.18 | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 73.00 | 11.75 | 14.60 | 13.18 | % | 0.18 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 74.00 | 11.10 | 13.65 | 12.38 | % | 0.17 | 0 | 0 | 0.69 | 0.72 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 75.00 | 9.20 | 13.30 | 11.25 | % | 0.15 | 0 | 0 | 0.64 | 0.71 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 76.00 | 8.90 | 12.70 | 10.80 | % | 0.14 | 0 | 0 | 0.66 | 0.69 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 77.00 | 8.55 | 12.10 | 10.33 | % | 0.13 | 0 | 0 | 0.67 | 0.67 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 78.00 | 8.80 | 10.30 | 9.55 | % | 0.12 | 0 | 0 | 0.65 | 0.65 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 79.00 | 7.35 | 10.95 | 9.15 | % | 0.12 | 0 | 0 | 0.66 | 0.62 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 80.00 | 7.70 | 8.95 | 8.33 | 8.66 | -1.11 | -11.37% | 0.10 | 2 | 1 | 0.64 | 0.60 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:53 PM EST |
| 81.00 | 6.95 | 9.85 | 8.40 | 8.14 | % | 0.10 | 2 | 0 | 0.69 | 0.58 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 3:59:53 PM EST | |
| 82.00 | 5.70 | 7.75 | 6.73 | % | 0.08 | 0 | 0 | 0.58 | 0.56 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 83.00 | 6.05 | 7.55 | 6.80 | % | 0.08 | 0 | 0 | 0.63 | 0.54 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 84.00 | 4.85 | 8.45 | 6.65 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 85.00 | 4.25 | 6.85 | 5.55 | 6.99 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | 0.49 | 0.02 | -0.09 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 86.00 | 3.85 | 7.20 | 5.53 | % | 0.06 | 0 | 0 | 0.62 | 0.47 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 87.00 | 4.15 | 6.75 | 5.45 | % | 0.06 | 0 | 0 | 0.65 | 0.45 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 88.00 | 3.15 | 5.95 | 4.55 | % | 0.05 | 0 | 0 | 0.60 | 0.43 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 89.00 | 3.00 | 6.85 | 4.93 | % | 0.06 | 0 | 0 | 0.66 | 0.40 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 90.00 | 2.80 | 5.75 | 4.28 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 91.00 | 2.40 | 4.65 | 3.53 | % | 0.04 | 0 | 0 | 0.59 | 0.36 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 92.00 | 2.02 | 6.05 | 4.04 | % | 0.04 | 0 | 0 | 0.66 | 0.35 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 93.00 | 2.19 | 5.05 | 3.62 | % | 0.04 | 0 | 0 | 0.65 | 0.33 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 94.00 | 1.78 | 3.80 | 2.79 | 3.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.31 | 0.02 | -0.08 | 7/30/2026 | 7/31/2026 3:59:53 PM EST |
| 95.00 | 1.78 | 5.00 | 3.39 | % | 0.04 | 0 | 0 | 0.68 | 0.29 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 96.00 | 1.30 | 5.15 | 3.23 | % | 0.03 | 0 | 0 | 0.68 | 0.28 | 0.02 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 97.00 | 0.87 | 4.65 | 2.76 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.02 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 98.00 | 1.30 | 4.35 | 2.83 | % | 0.03 | 0 | 0 | 0.68 | 0.25 | 0.02 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 100.00 | 1.47 | 2.96 | 2.22 | % | 0.02 | 0 | 0 | 0.66 | 0.22 | 0.02 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 105.00 | 0.62 | 3.75 | 2.19 | % | 0.02 | 0 | 0 | 0.75 | 0.18 | 0.01 | -0.06 | 7/31/2026 3:59:53 PM EST | |||
| 110.00 | 0.69 | 3.25 | 1.97 | % | 0.02 | 0 | 0 | 0.78 | 0.12 | 0.01 | -0.05 | 7/31/2026 3:59:53 PM EST | |||
| 115.00 | 0.30 | 2.85 | 1.58 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.01 | -0.04 | 7/31/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.41 | -0.02 | 0.00 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 1.23 | -0.05 | 0.00 | -0.04 | 7/31/2026 3:59:53 PM EST | |||
| 60.00 | 0.30 | 2.80 | 1.55 | % | 0.03 | 0 | 0 | 0.84 | -0.09 | 0.01 | -0.06 | 7/31/2026 3:59:53 PM EST | |||
| 65.00 | 1.12 | 1.70 | 1.41 | % | 0.02 | 0 | 0 | 0.70 | -0.15 | 0.01 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 70.00 | 1.96 | 2.76 | 2.36 | % | 0.03 | 0 | 0 | 0.67 | -0.21 | 0.01 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 71.00 | 2.10 | 4.60 | 3.35 | % | 0.05 | 0 | 0 | 0.75 | -0.22 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 72.00 | 1.53 | 4.90 | 3.22 | % | 0.04 | 0 | 0 | 0.70 | -0.24 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 73.00 | 1.34 | 3.65 | 2.50 | % | 0.03 | 0 | 0 | 0.58 | -0.26 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 74.00 | 2.97 | 5.45 | 4.21 | % | 0.06 | 0 | 0 | 0.74 | -0.28 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 75.00 | 2.60 | 5.60 | 4.10 | % | 0.05 | 0 | 0 | 0.69 | -0.29 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 76.00 | 2.48 | 6.05 | 4.27 | % | 0.06 | 0 | 0 | 0.66 | -0.31 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 77.00 | 3.40 | 6.20 | 4.80 | % | 0.06 | 0 | 0 | 0.68 | -0.33 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 78.00 | 3.35 | 7.00 | 5.18 | % | 0.07 | 0 | 0 | 0.67 | -0.35 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 79.00 | 3.70 | 7.05 | 5.38 | % | 0.07 | 0 | 0 | 0.65 | -0.38 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 80.00 | 5.20 | 7.65 | 6.43 | % | 0.08 | 0 | 0 | 0.70 | -0.40 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 81.00 | 5.00 | 7.05 | 6.03 | % | 0.07 | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 82.00 | 6.20 | 8.90 | 7.55 | % | 0.09 | 0 | 0 | 0.71 | -0.44 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 83.00 | 6.55 | 8.30 | 7.43 | % | 0.09 | 0 | 0 | 0.65 | -0.46 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 84.00 | 6.20 | 9.55 | 7.88 | % | 0.09 | 0 | 0 | 0.64 | -0.49 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 85.00 | 7.50 | 10.70 | 9.10 | % | 0.11 | 0 | 0 | 0.70 | -0.51 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 86.00 | 7.45 | 10.05 | 8.75 | % | 0.10 | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 87.00 | 8.80 | 10.65 | 9.73 | % | 0.11 | 0 | 0 | 0.64 | -0.55 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 88.00 | 9.45 | 12.40 | 10.93 | % | 0.12 | 0 | 0 | 0.69 | -0.57 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 89.00 | 9.80 | 12.95 | 11.38 | % | 0.13 | 0 | 0 | 0.67 | -0.60 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 90.00 | 10.95 | 13.45 | 12.20 | % | 0.14 | 0 | 0 | 0.68 | -0.62 | 0.02 | -0.09 | 7/31/2026 3:59:53 PM EST | |||
| 91.00 | 11.55 | 14.35 | 12.95 | % | 0.14 | 0 | 0 | 0.69 | -0.64 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 92.00 | 11.95 | 15.30 | 13.63 | % | 0.15 | 0 | 0 | 0.68 | -0.65 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 93.00 | 12.55 | 16.05 | 14.30 | % | 0.15 | 0 | 0 | 0.67 | -0.67 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 94.00 | 13.35 | 17.35 | 15.35 | % | 0.16 | 0 | 0 | 0.71 | -0.69 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 95.00 | 14.15 | 18.20 | 16.18 | % | 0.17 | 0 | 0 | 0.72 | -0.71 | 0.02 | -0.08 | 7/31/2026 3:59:53 PM EST | |||
| 96.00 | 14.95 | 19.00 | 16.98 | % | 0.18 | 0 | 0 | 0.70 | -0.72 | 0.02 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 97.00 | 15.75 | 19.75 | 17.75 | % | 0.18 | 0 | 0 | 0.69 | -0.74 | 0.02 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 98.00 | 16.55 | 20.65 | 18.60 | % | 0.19 | 0 | 0 | 0.68 | -0.75 | 0.02 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 100.00 | 18.25 | 20.90 | 19.58 | % | 0.20 | 0 | 0 | 0.80 | -0.78 | 0.02 | -0.07 | 7/31/2026 3:59:53 PM EST | |||
| 105.00 | 22.60 | 25.15 | 23.88 | % | 0.23 | 0 | 0 | 0.81 | -0.82 | 0.01 | -0.06 | 7/31/2026 3:59:53 PM EST | |||
| 110.00 | 27.15 | 30.80 | 28.98 | % | 0.26 | 0 | 0 | 0.98 | -0.88 | 0.01 | -0.05 | 7/31/2026 3:59:53 PM EST | |||
| 115.00 | 31.80 | 35.85 | 33.83 | % | 0.29 | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.04 | 7/31/2026 3:59:53 PM EST |