Options Chain for ETSY INC COM (ETSY) - $82.94 as of 8/28/2026 2:23:07 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 | 42.85 | 45.00 | 43.93 | % | 1.10 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 45.00 | 37.65 | 40.70 | 39.18 | % | 0.87 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 50.00 | 32.65 | 35.00 | 33.83 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 55.00 | 27.45 | 30.65 | 29.05 | 26.67 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 60.00 | 22.85 | 24.90 | 23.88 | % | 0.40 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 65.00 | 17.90 | 20.65 | 19.28 | 17.23 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 66.00 | 16.90 | 19.00 | 17.95 | 18.22 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:01 PM EST |
| 67.00 | 15.95 | 18.05 | 17.00 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 68.00 | 14.95 | 16.90 | 15.93 | % | 0.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 69.00 | 13.95 | 16.25 | 15.10 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 70.00 | 12.85 | 15.35 | 14.10 | % | 0.20 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 71.00 | 11.90 | 13.90 | 12.90 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/28/2026 4:00:01 PM EST |
| 72.00 | 10.95 | 13.40 | 12.18 | 14.98 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.02 | 8/25/2026 | 8/28/2026 4:00:01 PM EST |
| 73.00 | 9.90 | 12.10 | 11.00 | 10.95 | +2.00 | +22.35% | 0.15 | 1 | 5 | 1.09 | 0.98 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 74.00 | 8.95 | 11.25 | 10.10 | % | 0.14 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.04 | 8/28/2026 4:00:01 PM EST | |||
| 75.00 | 7.95 | 10.45 | 9.20 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.05 | 0.97 | 0.01 | -0.08 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 76.00 | 7.00 | 9.50 | 8.25 | 5.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | 0.93 | 0.02 | -0.11 | 8/12/2026 | 8/28/2026 4:00:01 PM EST |
| 77.00 | 6.55 | 8.30 | 7.43 | 4.99 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | 0.91 | 0.03 | -0.12 | 8/12/2026 | 8/28/2026 4:00:01 PM EST |
| 78.00 | 5.40 | 7.60 | 6.50 | 4.08 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.87 | 0.89 | 0.04 | -0.13 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 79.00 | 4.40 | 6.70 | 5.55 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.81 | 0.85 | 0.05 | -0.14 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 80.00 | 4.15 | 4.95 | 4.55 | 4.70 | -1.37 | -22.57% | 0.06 | 4 | 6 | 0.36 | 0.80 | 0.05 | -0.15 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 81.00 | 3.25 | 4.15 | 3.70 | 5.48 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.35 | 0.75 | 0.06 | -0.16 | 8/25/2026 | 8/28/2026 4:00:01 PM EST |
| 82.00 | 2.58 | 3.45 | 3.02 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 166 | 0.37 | 0.68 | 0.07 | -0.17 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 83.00 | 2.17 | 2.79 | 2.48 | 3.00 | +1.70 | +130.77% | 0.03 | 24 | 3 | 0.40 | 0.61 | 0.08 | -0.18 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 84.00 | 1.69 | 2.26 | 1.98 | 2.00 | +0.22 | +12.36% | 0.02 | 46 | 652 | 0.41 | 0.53 | 0.08 | -0.17 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 85.00 | 1.25 | 1.77 | 1.51 | 1.54 | +0.70 | +83.34% | 0.02 | 65 | 1,067 | 0.40 | 0.45 | 0.08 | -0.17 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 86.00 | 1.02 | 1.45 | 1.24 | 1.07 | +0.01 | +0.95% | 0.01 | 135 | 29 | 0.43 | 0.38 | 0.07 | -0.16 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 87.00 | 0.79 | 1.17 | 0.98 | 0.92 | +0.11 | +13.58% | 0.01 | 39 | 835 | 0.44 | 0.31 | 0.07 | -0.15 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 88.00 | 0.59 | 0.95 | 0.77 | 0.73 | +0.36 | +97.30% | 0.01 | 171 | 397 | 0.45 | 0.25 | 0.06 | -0.13 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 89.00 | 0.35 | 0.79 | 0.57 | 0.68 | -1.22 | -64.22% | 0.01 | 230 | 1 | 0.45 | 0.20 | 0.05 | -0.11 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 90.00 | 0.30 | 0.56 | 0.43 | 0.40 | +0.21 | +110.53% | 0.00 | 1,104 | 756 | 0.46 | 0.16 | 0.04 | -0.10 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 91.00 | 0.16 | 0.61 | 0.39 | 0.42 | -0.25 | -37.32% | 0.00 | 44 | 103 | 0.48 | 0.12 | 0.04 | -0.08 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 92.00 | 0.15 | 0.53 | 0.34 | 0.19 | -0.33 | -63.47% | 0.00 | 25 | 5 | 0.51 | 0.09 | 0.03 | -0.07 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 93.00 | 0.11 | 0.25 | 0.18 | 0.20 | -0.19 | -48.72% | 0.00 | 953 | 12 | 0.47 | 0.07 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 94.00 | 0.08 | 0.27 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 22 | 0.51 | 0.05 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 95.00 | 0.02 | 0.33 | 0.18 | 0.13 | -0.04 | -23.53% | 0.00 | 20 | 6 | 0.55 | 0.04 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 96.00 | 0.04 | 0.16 | 0.10 | 0.08 | -0.14 | -63.64% | 0.00 | 27 | 10 | 0.52 | 0.03 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 97.00 | 0.00 | 0.11 | 0.06 | 0.19 | +0.02 | +11.77% | 0.00 | 3 | 2 | 0.58 | 0.02 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 98.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 11 | 18 | 0.73 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2,003 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.17 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.19 | -65.52% | 0.00 | 2 | 8 | 0.70 | -0.02 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.36 | -0.02 | 0.01 | -0.04 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.62 | 0.31 | 0.13 | -0.18 | -58.07% | 0.00 | 4 | 196 | 0.77 | -0.03 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 76.00 | 0.01 | 0.38 | 0.20 | 0.04 | -0.43 | -91.49% | 0.00 | 1 | 3 | 0.46 | -0.07 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 77.00 | 0.13 | 0.45 | 0.29 | 0.32 | -0.28 | -46.67% | 0.00 | 2 | 24 | 0.50 | -0.09 | 0.03 | -0.12 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 78.00 | 0.20 | 0.52 | 0.36 | 0.36 | -0.47 | -56.63% | 0.00 | 6 | 32 | 0.48 | -0.12 | 0.04 | -0.13 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 79.00 | 0.25 | 0.72 | 0.49 | 0.40 | -0.74 | -64.92% | 0.01 | 23 | 23 | 0.47 | -0.15 | 0.05 | -0.14 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 80.00 | 0.41 | 0.75 | 0.58 | 0.55 | -1.05 | -65.63% | 0.01 | 27 | 23 | 0.44 | -0.20 | 0.05 | -0.15 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 81.00 | 0.65 | 1.11 | 0.88 | 0.67 | -1.15 | -63.19% | 0.01 | 11 | 4 | 0.46 | -0.25 | 0.06 | -0.16 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 82.00 | 1.02 | 1.43 | 1.23 | 0.90 | -1.16 | -56.32% | 0.01 | 113 | 25 | 0.46 | -0.32 | 0.07 | -0.17 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 83.00 | 1.41 | 1.90 | 1.66 | 1.89 | -1.47 | -43.75% | 0.02 | 7 | 5 | 0.47 | -0.39 | 0.08 | -0.18 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 84.00 | 1.86 | 2.38 | 2.12 | 1.92 | -1.78 | -48.11% | 0.03 | 30 | 15 | 0.47 | -0.47 | 0.08 | -0.17 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 85.00 | 2.34 | 2.96 | 2.65 | 2.65 | -2.21 | -45.48% | 0.03 | 2 | 27 | 0.47 | -0.55 | 0.08 | -0.17 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 86.00 | 2.84 | 3.70 | 3.27 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.46 | -0.62 | 0.07 | -0.16 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 87.00 | 3.50 | 4.50 | 4.00 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.45 | -0.69 | 0.07 | -0.15 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 88.00 | 4.30 | 5.30 | 4.80 | % | 0.05 | 0 | 0 | 0.60 | -0.75 | 0.06 | -0.13 | 8/28/2026 4:00:01 PM EST | |||
| 89.00 | 4.65 | 6.20 | 5.43 | % | 0.06 | 0 | 0 | 0.58 | -0.80 | 0.05 | -0.11 | 8/28/2026 4:00:01 PM EST | |||
| 90.00 | 5.25 | 7.60 | 6.43 | % | 0.07 | 0 | 0 | 0.81 | -0.84 | 0.04 | -0.10 | 8/28/2026 4:00:01 PM EST | |||
| 91.00 | 6.10 | 8.10 | 7.10 | % | 0.08 | 0 | 0 | 0.73 | -0.88 | 0.04 | -0.08 | 8/28/2026 4:00:01 PM EST | |||
| 92.00 | 7.35 | 9.20 | 8.28 | % | 0.09 | 0 | 0 | 0.82 | -0.91 | 0.03 | -0.07 | 8/28/2026 4:00:01 PM EST | |||
| 93.00 | 7.90 | 10.40 | 9.15 | % | 0.10 | 0 | 0 | 0.93 | -0.93 | 0.02 | -0.06 | 8/28/2026 4:00:01 PM EST | |||
| 94.00 | 9.30 | 11.25 | 10.28 | 14.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | -0.95 | 0.02 | -0.04 | 8/11/2026 | 8/28/2026 4:00:01 PM EST |
| 95.00 | 9.85 | 12.30 | 11.08 | 14.72 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.01 | -0.96 | 0.02 | -0.04 | 8/14/2026 | 8/28/2026 4:00:01 PM EST |
| 96.00 | 11.10 | 13.30 | 12.20 | % | 0.13 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.03 | 8/28/2026 4:00:01 PM EST | |||
| 97.00 | 11.80 | 14.25 | 13.03 | % | 0.13 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.02 | 8/28/2026 4:00:01 PM EST | |||
| 98.00 | 12.75 | 15.25 | 14.00 | % | 0.14 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 8/28/2026 4:00:01 PM EST | |||
| 100.00 | 15.20 | 17.40 | 16.30 | 18.78 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 105.00 | 19.65 | 22.55 | 21.10 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 110.00 | 25.20 | 28.05 | 26.63 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 115.00 | 30.20 | 32.25 | 31.23 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST |