Options Chain for ETSY INC COM (ETSY) - $81.00 as of 8/21/2026 7:29:46 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 | 39.65 | 42.85 | 41.25 | % | 1.03 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 45.00 | 34.85 | 37.85 | 36.35 | % | 0.81 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 50.00 | 29.85 | 32.85 | 31.35 | % | 0.63 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 55.00 | 25.05 | 27.20 | 26.13 | 27.22 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 60.00 | 19.60 | 22.10 | 20.85 | 20.60 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 65.00 | 14.65 | 17.25 | 15.95 | % | 0.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 66.00 | 13.65 | 16.85 | 15.25 | % | 0.23 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 67.00 | 12.65 | 15.85 | 14.25 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:58 PM EST |
| 68.00 | 12.10 | 14.25 | 13.18 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 100 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:58 PM EST |
| 69.00 | 11.05 | 13.90 | 12.48 | % | 0.18 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 70.00 | 10.35 | 12.90 | 11.63 | 15.52 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.43 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/21/2026 3:59:58 PM EST |
| 71.00 | 9.35 | 11.30 | 10.33 | 10.62 | 0.00 | 0.00% | 0.15 | 0 | 98 | 1.15 | 0.99 | 0.01 | -0.03 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 72.00 | 8.30 | 10.20 | 9.25 | 9.05 | +0.05 | +0.56% | 0.13 | 20 | 104 | 1.04 | 0.98 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 73.00 | 6.80 | 10.00 | 8.40 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.21 | 0.96 | 0.02 | -0.06 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 74.00 | 6.25 | 9.05 | 7.65 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.13 | 0.93 | 0.03 | -0.07 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 75.00 | 5.45 | 7.50 | 6.48 | 6.33 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.90 | 0.90 | 0.04 | -0.08 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 76.00 | 4.65 | 7.30 | 5.98 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | 0.86 | 0.05 | -0.10 | 7/30/2026 | 8/21/2026 3:59:58 PM EST |
| 77.00 | 3.85 | 6.40 | 5.13 | % | 0.07 | 0 | 0 | 0.95 | 0.81 | 0.06 | -0.12 | 8/21/2026 3:59:58 PM EST | |||
| 78.00 | 3.20 | 3.95 | 3.58 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | 0.75 | 0.07 | -0.13 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 79.00 | 2.66 | 3.30 | 2.98 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | 0.68 | 0.08 | -0.14 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 80.00 | 2.25 | 2.65 | 2.45 | 2.45 | -0.65 | -20.97% | 0.03 | 4 | 33 | 0.42 | 0.60 | 0.08 | -0.15 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 81.00 | 1.67 | 2.05 | 1.86 | 2.00 | -0.48 | -19.36% | 0.02 | 11 | 28 | 0.41 | 0.52 | 0.08 | -0.15 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 82.00 | 1.30 | 1.56 | 1.43 | 1.51 | -0.50 | -24.88% | 0.02 | 21 | 334 | 0.41 | 0.43 | 0.08 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 83.00 | 0.91 | 1.19 | 1.05 | 1.09 | -0.36 | -24.83% | 0.01 | 136 | 19 | 0.41 | 0.35 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 84.00 | 0.71 | 0.81 | 0.76 | 1.02 | -0.21 | -17.08% | 0.01 | 13 | 39 | 0.41 | 0.28 | 0.07 | -0.12 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 85.00 | 0.51 | 0.65 | 0.58 | 0.58 | -0.57 | -49.57% | 0.01 | 36 | 101 | 0.42 | 0.21 | 0.06 | -0.10 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 86.00 | 0.19 | 0.49 | 0.34 | 0.57 | -0.10 | -14.93% | 0.00 | 12 | 29 | 0.40 | 0.16 | 0.05 | -0.08 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 87.00 | 0.12 | 0.45 | 0.29 | 0.37 | -0.21 | -36.21% | 0.00 | 216 | 805 | 0.42 | 0.12 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 88.00 | 0.02 | 0.42 | 0.22 | 0.33 | -0.12 | -26.67% | 0.00 | 1 | 13 | 0.41 | 0.09 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 89.00 | 0.10 | 0.36 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 31 | 49 | 0.49 | 0.06 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 90.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.10 | -40.00% | 0.00 | 3,085 | 25 | 0.42 | 0.05 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 91.00 | 0.01 | 0.15 | 0.08 | 0.16 | -0.01 | -5.89% | 0.00 | 18 | 13 | 0.44 | 0.03 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 92.00 | 0.00 | 0.19 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 34 | 5 | 0.60 | 0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 93.00 | 0.01 | 0.33 | 0.17 | 0.10 | -0.03 | -23.08% | 0.00 | 21 | 5 | 0.56 | 0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 120 | 5 | 0.63 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.52 | 0.29 | 0.08 | -0.03 | -27.28% | 0.00 | 77 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 98.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:58 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 | 1.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 2.14 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.82 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 44 | 0.71 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.59 | 0.30 | 0.45 | +0.37 | +462.50% | 0.00 | 3 | 624 | 0.85 | -0.01 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.06 | -46.16% | 0.00 | 66 | 621 | 0.72 | -0.02 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 73.00 | 0.04 | 0.33 | 0.19 | 0.08 | -0.10 | -55.56% | 0.00 | 4 | 11 | 0.50 | -0.04 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 74.00 | 0.09 | 0.24 | 0.17 | 0.16 | -0.30 | -65.22% | 0.00 | 21 | 51 | 0.45 | -0.07 | 0.03 | -0.07 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 75.00 | 0.16 | 0.33 | 0.25 | 0.31 | -0.03 | -8.83% | 0.00 | 1 | 280 | 0.44 | -0.10 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 76.00 | 0.26 | 0.46 | 0.36 | 0.33 | -0.08 | -19.52% | 0.00 | 1 | 32 | 0.44 | -0.14 | 0.05 | -0.10 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 77.00 | 0.40 | 0.81 | 0.61 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | -0.19 | 0.06 | -0.12 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 78.00 | 0.59 | 1.00 | 0.80 | 0.58 | -0.35 | -37.64% | 0.01 | 14 | 38 | 0.44 | -0.25 | 0.07 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 79.00 | 0.95 | 1.33 | 1.14 | 0.97 | -0.14 | -12.62% | 0.01 | 118 | 34 | 0.45 | -0.32 | 0.08 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 80.00 | 1.31 | 1.70 | 1.51 | 1.35 | +0.02 | +1.51% | 0.02 | 25 | 300 | 0.45 | -0.40 | 0.08 | -0.15 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 81.00 | 1.71 | 2.26 | 1.99 | 1.89 | +0.07 | +3.85% | 0.02 | 21 | 55 | 0.45 | -0.48 | 0.08 | -0.15 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 82.00 | 2.31 | 2.72 | 2.52 | 2.11 | -0.03 | -1.41% | 0.03 | 4 | 305 | 0.44 | -0.57 | 0.08 | -0.14 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 83.00 | 2.90 | 3.45 | 3.18 | 2.78 | -0.02 | -0.72% | 0.04 | 4 | 29 | 0.45 | -0.65 | 0.08 | -0.13 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 84.00 | 3.60 | 4.40 | 4.00 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.48 | -0.72 | 0.07 | -0.12 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 85.00 | 4.25 | 5.00 | 4.63 | 4.18 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.52 | -0.79 | 0.06 | -0.10 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 86.00 | 4.25 | 6.75 | 5.50 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.79 | -0.84 | 0.05 | -0.08 | 8/19/2026 | 8/21/2026 3:59:58 PM EST |
| 87.00 | 5.15 | 7.55 | 6.35 | 6.79 | 0.00 | 0.00% | 0.07 | 0 | 758 | 0.80 | -0.88 | 0.04 | -0.07 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 88.00 | 6.05 | 8.55 | 7.30 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.91 | 0.03 | -0.05 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 89.00 | 7.00 | 8.95 | 7.98 | % | 0.09 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.04 | 8/21/2026 3:59:58 PM EST | |||
| 90.00 | 7.95 | 10.50 | 9.23 | 11.19 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | -0.95 | 0.02 | -0.03 | 8/11/2026 | 8/21/2026 3:59:58 PM EST |
| 91.00 | 8.90 | 11.45 | 10.18 | 12.07 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.01 | -0.97 | 0.01 | -0.03 | 8/11/2026 | 8/21/2026 3:59:58 PM EST |
| 92.00 | 9.90 | 12.35 | 11.13 | % | 0.12 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 93.00 | 10.90 | 13.45 | 12.18 | % | 0.13 | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 94.00 | 11.85 | 14.40 | 13.13 | % | 0.14 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 8/21/2026 3:59:58 PM EST | |||
| 95.00 | 12.85 | 15.25 | 14.05 | 14.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:58 PM EST |
| 96.00 | 13.80 | 16.35 | 15.08 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 97.00 | 14.20 | 17.40 | 15.80 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 98.00 | 15.20 | 18.40 | 16.80 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 100.00 | 17.15 | 20.40 | 18.78 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 105.00 | 22.15 | 25.60 | 23.88 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 110.00 | 27.15 | 30.40 | 28.78 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 115.00 | 32.15 | 35.40 | 33.78 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST |