Options Chain for ETSY INC COM (ETSY) - $79.96 as of 8/18/2026 9:11:14 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 | 38.50 | 41.70 | 40.10 | % | 1.00 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 45.00 | 33.50 | 36.70 | 35.10 | % | 0.78 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 50.00 | 28.95 | 31.75 | 30.35 | % | 0.61 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 55.00 | 24.25 | 26.00 | 25.13 | 27.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:06 PM EST |
| 60.00 | 19.00 | 21.15 | 20.08 | % | 0.33 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 65.00 | 14.35 | 16.25 | 15.30 | 17.65 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.99 | 0.98 | 0.01 | -0.02 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 66.00 | 13.15 | 15.15 | 14.15 | 18.22 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.91 | 0.98 | 0.01 | -0.02 | 7/31/2026 | 8/18/2026 4:00:06 PM EST |
| 67.00 | 12.35 | 14.20 | 13.28 | % | 0.20 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 68.00 | 11.40 | 13.30 | 12.35 | % | 0.18 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 69.00 | 9.85 | 12.35 | 11.10 | % | 0.16 | 0 | 0 | 0.81 | 0.93 | 0.02 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 70.00 | 9.25 | 11.45 | 10.35 | % | 0.15 | 0 | 0 | 0.78 | 0.91 | 0.02 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 71.00 | 8.10 | 10.55 | 9.33 | 12.27 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.75 | 0.89 | 0.02 | -0.05 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 72.00 | 8.00 | 9.80 | 8.90 | 8.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.86 | 0.03 | -0.06 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 73.00 | 6.30 | 8.90 | 7.60 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.71 | 0.83 | 0.03 | -0.07 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 74.00 | 6.10 | 7.55 | 6.83 | % | 0.09 | 0 | 0 | 0.40 | 0.80 | 0.04 | -0.08 | 8/18/2026 4:00:06 PM EST | |||
| 75.00 | 5.50 | 6.75 | 6.13 | 6.94 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | 0.76 | 0.04 | -0.08 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 76.00 | 4.65 | 6.05 | 5.35 | 5.59 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | 0.72 | 0.04 | -0.09 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 77.00 | 4.40 | 5.35 | 4.88 | 4.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.67 | 0.05 | -0.09 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 78.00 | 3.75 | 4.50 | 4.13 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | 0.62 | 0.05 | -0.09 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 79.00 | 3.10 | 3.95 | 3.53 | 4.01 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.44 | 0.57 | 0.05 | -0.10 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 80.00 | 2.70 | 3.50 | 3.10 | 3.53 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | 0.52 | 0.05 | -0.10 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 81.00 | 2.27 | 2.96 | 2.62 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.45 | 0.47 | 0.05 | -0.09 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 82.00 | 1.85 | 2.44 | 2.15 | 2.99 | +0.98 | +48.76% | 0.03 | 10 | 17 | 0.44 | 0.41 | 0.05 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 83.00 | 1.62 | 2.11 | 1.87 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.36 | 0.05 | -0.09 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 84.00 | 1.30 | 1.76 | 1.53 | 8.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.32 | 0.05 | -0.08 | 8/4/2026 | 8/18/2026 4:00:06 PM EST |
| 85.00 | 0.96 | 1.39 | 1.18 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.43 | 0.27 | 0.04 | -0.08 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 86.00 | 0.68 | 1.18 | 0.93 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.42 | 0.23 | 0.04 | -0.07 | 8/6/2026 | 8/18/2026 4:00:06 PM EST |
| 87.00 | 0.64 | 0.99 | 0.82 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.44 | 0.20 | 0.04 | -0.06 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 88.00 | 0.24 | 0.86 | 0.55 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | 0.17 | 0.03 | -0.06 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 89.00 | 0.43 | 0.85 | 0.64 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.03 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 90.00 | 0.32 | 0.73 | 0.53 | 0.75 | +0.05 | +7.15% | 0.01 | 9 | 1 | 0.47 | 0.12 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 91.00 | 0.23 | 0.87 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.10 | 0.02 | -0.04 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 92.00 | 0.04 | 0.79 | 0.42 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.09 | 0.02 | -0.04 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 93.00 | 0.03 | 0.72 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.02 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 94.00 | 0.01 | 1.07 | 0.54 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.07 | 0.02 | -0.03 | 8/5/2026 | 8/18/2026 4:00:06 PM EST |
| 95.00 | 0.01 | 0.62 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.06 | 0.01 | -0.03 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 96.00 | 0.01 | 0.58 | 0.30 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.05 | 0.01 | -0.03 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 97.00 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 98.00 | 0.01 | 0.58 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.04 | 0.01 | -0.02 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.22 | 1.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.19 | -0.02 | 0.01 | -0.02 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 1.08 | 0.54 | 0.08 | -0.12 | -60.00% | 0.01 | 7 | 17 | 0.87 | -0.02 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 67.00 | 0.01 | 0.59 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | -0.04 | 0.01 | -0.03 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 68.00 | 0.03 | 0.41 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.05 | 0.01 | -0.04 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 69.00 | 0.05 | 0.64 | 0.35 | 0.45 | +0.25 | +125.00% | 0.01 | 15 | 1 | 0.48 | -0.07 | 0.02 | -0.04 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 70.00 | 0.11 | 0.72 | 0.42 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2,001 | 0.48 | -0.09 | 0.02 | -0.05 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 71.00 | 0.25 | 0.82 | 0.54 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.49 | -0.11 | 0.02 | -0.05 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 72.00 | 0.17 | 0.81 | 0.49 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.14 | 0.03 | -0.06 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 73.00 | 0.50 | 1.01 | 0.76 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.17 | 0.03 | -0.07 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 74.00 | 0.51 | 1.20 | 0.86 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.20 | 0.04 | -0.08 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 75.00 | 0.82 | 1.36 | 1.09 | 0.93 | -0.53 | -36.31% | 0.01 | 223 | 215 | 0.44 | -0.24 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 76.00 | 1.28 | 1.71 | 1.50 | % | 0.02 | 0 | 0 | 0.46 | -0.28 | 0.04 | -0.09 | 8/18/2026 4:00:06 PM EST | |||
| 77.00 | 1.61 | 2.09 | 1.85 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.46 | -0.33 | 0.05 | -0.09 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 78.00 | 1.99 | 2.39 | 2.19 | 2.92 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.45 | -0.38 | 0.05 | -0.09 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 79.00 | 2.30 | 2.79 | 2.55 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.44 | -0.43 | 0.05 | -0.10 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 80.00 | 2.80 | 3.80 | 3.30 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.48 | -0.48 | 0.05 | -0.10 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 81.00 | 3.20 | 4.35 | 3.78 | % | 0.05 | 0 | 0 | 0.47 | -0.53 | 0.05 | -0.09 | 8/18/2026 4:00:06 PM EST | |||
| 82.00 | 3.55 | 4.65 | 4.10 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.59 | 0.05 | -0.09 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 83.00 | 4.45 | 5.15 | 4.80 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | -0.64 | 0.05 | -0.09 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 84.00 | 4.95 | 6.20 | 5.58 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.68 | 0.05 | -0.08 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 85.00 | 5.65 | 7.00 | 6.33 | 6.63 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.44 | -0.73 | 0.04 | -0.08 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 86.00 | 6.35 | 7.80 | 7.08 | % | 0.08 | 0 | 0 | 0.42 | -0.77 | 0.04 | -0.07 | 8/18/2026 4:00:06 PM EST | |||
| 87.00 | 7.15 | 8.55 | 7.85 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.57 | -0.80 | 0.04 | -0.06 | 8/5/2026 | 8/18/2026 4:00:06 PM EST |
| 88.00 | 7.65 | 10.10 | 8.88 | % | 0.10 | 0 | 0 | 0.70 | -0.83 | 0.03 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 89.00 | 8.45 | 10.45 | 9.45 | % | 0.11 | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 90.00 | 9.35 | 11.90 | 10.63 | % | 0.12 | 0 | 0 | 0.75 | -0.88 | 0.03 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 91.00 | 10.40 | 12.30 | 11.35 | % | 0.12 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 92.00 | 11.35 | 13.50 | 12.43 | % | 0.14 | 0 | 0 | 0.74 | -0.91 | 0.02 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 93.00 | 12.10 | 14.45 | 13.28 | % | 0.14 | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 94.00 | 13.25 | 15.20 | 14.23 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.74 | -0.93 | 0.02 | -0.03 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 95.00 | 14.20 | 16.40 | 15.30 | 14.72 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.82 | -0.94 | 0.01 | -0.03 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 96.00 | 14.45 | 17.40 | 15.93 | % | 0.17 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 97.00 | 16.20 | 18.40 | 17.30 | % | 0.18 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 98.00 | 17.05 | 19.35 | 18.20 | % | 0.19 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 8/18/2026 4:00:06 PM EST | |||
| 100.00 | 19.15 | 21.35 | 20.25 | 19.99 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 105.00 | 24.00 | 26.35 | 25.18 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 110.00 | 29.00 | 31.00 | 30.00 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 115.00 | 33.10 | 36.90 | 35.00 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST |