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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 56.95 | 61.00 | 58.98 | % | 2.36 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 52.10 | 56.05 | 54.08 | % | 1.80 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 47.05 | 50.55 | 48.80 | 27.85 | 0.00 | 0.00% | 1.39 | 0 | 9 | 1.72 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 42.50 | 45.85 | 44.18 | 32.62 | 0.00 | 0.00% | 1.10 | 0 | 15 | 1.51 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 37.35 | 41.25 | 39.30 | 25.20 | 0.00 | 0.00% | 0.87 | 0 | 792 | 1.46 | 0.98 | 0.00 | -0.01 | 4/29/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 33.05 | 35.70 | 34.38 | 25.20 | 0.00 | 0.00% | 0.69 | 0 | 1,216 | 1.19 | 0.97 | 0.00 | -0.02 | 6/23/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 28.30 | 30.45 | 29.38 | 22.37 | 0.00 | 0.00% | 0.53 | 0 | 761 | 0.97 | 0.95 | 0.00 | -0.03 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 57.50 | 25.85 | 28.60 | 27.23 | 25.27 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.00 | 0.93 | 0.01 | -0.03 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 23.60 | 25.95 | 24.78 | 27.48 | 0.00 | 0.00% | 0.41 | 0 | 1,247 | 0.89 | 0.92 | 0.01 | -0.04 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 62.50 | 21.35 | 23.80 | 22.58 | 10.85 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.86 | 0.90 | 0.01 | -0.04 | 5/29/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 19.35 | 21.90 | 20.63 | 19.72 | 0.00 | 0.00% | 0.32 | 0 | 659 | 0.66 | 0.87 | 0.01 | -0.05 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 67.50 | 17.20 | 19.20 | 18.20 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.61 | 0.84 | 0.01 | -0.05 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 15.35 | 17.20 | 16.28 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 1,027 | 0.62 | 0.81 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 12.45 | 13.60 | 13.03 | 12.46 | +1.22 | +10.86% | 0.17 | 2 | 2,351 | 0.65 | 0.72 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 9.25 | 10.50 | 9.88 | 8.35 | 0.00 | 0.00% | 0.12 | 0 | 3,189 | 0.63 | 0.63 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 6.45 | 7.85 | 7.15 | 6.88 | +0.65 | +10.44% | 0.08 | 1 | 4,826 | 0.60 | 0.52 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 5.00 | 6.15 | 5.58 | 5.01 | +0.43 | +9.39% | 0.06 | 1 | 3,727 | 0.63 | 0.43 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 3.05 | 4.40 | 3.73 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1,071 | 0.60 | 0.34 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 2.50 | 3.15 | 2.83 | 2.75 | -0.11 | -3.85% | 0.03 | 4 | 1,099 | 0.62 | 0.27 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 1.74 | 2.31 | 2.03 | 1.84 | +0.23 | +14.29% | 0.02 | 1 | 26 | 0.62 | 0.21 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 1.11 | 1.83 | 1.47 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.63 | 0.16 | 0.01 | -0.05 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 0.99 | 1.44 | 1.22 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.13 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 0.74 | 1.12 | 0.93 | 0.81 | -0.11 | -11.96% | 0.01 | 25 | 21 | 0.67 | 0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 125.00 | 0.37 | 0.91 | 0.64 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.66 | 0.08 | 0.01 | -0.03 | 7/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 62 | 2.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.18 | 1.09 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 57 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,019 | 1.05 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.31 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.54 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,028 | 0.89 | -0.02 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.17 | 0.41 | 0.29 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.76 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.50 | 0.74 | 0.62 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.76 | -0.05 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 57.50 | 0.48 | 0.96 | 0.72 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | -0.07 | 0.01 | -0.03 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.68 | 1.23 | 0.96 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 646 | 0.70 | -0.08 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 62.50 | 0.90 | 1.38 | 1.14 | 1.18 | -0.28 | -19.18% | 0.02 | 1 | 82 | 0.67 | -0.10 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 1.40 | 1.53 | 1.47 | 1.55 | -0.30 | -16.22% | 0.02 | 26 | 1,411 | 0.66 | -0.13 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 67.50 | 1.52 | 2.11 | 1.82 | 2.01 | -0.49 | -19.60% | 0.03 | 1 | 68 | 0.64 | -0.16 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 2.18 | 2.69 | 2.44 | 2.58 | -0.84 | -24.57% | 0.03 | 10 | 154 | 0.64 | -0.19 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 3.65 | 4.20 | 3.93 | 4.50 | -0.15 | -3.23% | 0.05 | 1 | 125 | 0.63 | -0.28 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 5.50 | 6.25 | 5.88 | 6.70 | -1.19 | -15.09% | 0.07 | 1 | 106 | 0.62 | -0.38 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 8.05 | 8.60 | 8.33 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.61 | -0.48 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 10.95 | 12.05 | 11.50 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.61 | -0.57 | 0.02 | -0.07 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 14.50 | 15.25 | 14.88 | % | 0.16 | 0 | 3 | 0.60 | -0.66 | 0.02 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 18.25 | 19.15 | 18.70 | % | 0.19 | 0 | 0 | 0.59 | -0.73 | 0.02 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 21.85 | 24.35 | 23.10 | % | 0.22 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 26.45 | 28.80 | 27.63 | % | 0.25 | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 31.05 | 33.85 | 32.45 | % | 0.28 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 120.00 | 35.80 | 38.20 | 37.00 | % | 0.31 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 125.00 | 40.55 | 42.95 | 41.75 | % | 0.33 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.03 | 7/27/2026 3:59:54 PM EST |