Options Chain for ETSY INC COM (ETSY) - $83.55 as of 8/7/2026 8:03:22 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 | 58.55 | 62.50 | 60.53 | % | 2.42 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 30.00 | 53.50 | 57.55 | 55.53 | % | 1.85 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 35.00 | 48.80 | 52.10 | 50.45 | 27.85 | 0.00 | 0.00% | 1.44 | 0 | 9 | 2.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 4:00:06 PM EST |
| 40.00 | 43.65 | 47.10 | 45.38 | 32.62 | 0.00 | 0.00% | 1.13 | 0 | 15 | 1.82 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:06 PM EST |
| 45.00 | 39.10 | 42.50 | 40.80 | 25.20 | 0.00 | 0.00% | 0.91 | 0 | 792 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/7/2026 4:00:06 PM EST |
| 50.00 | 34.20 | 37.55 | 35.88 | 36.48 | 0.00 | 0.00% | 0.72 | 0 | 1,212 | 1.42 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 55.00 | 29.80 | 31.95 | 30.88 | 27.18 | 0.00 | 0.00% | 0.56 | 0 | 759 | 1.09 | 0.98 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 57.50 | 27.35 | 29.55 | 28.45 | 25.27 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.02 | 0.97 | 0.00 | -0.02 | 7/14/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 24.85 | 27.10 | 25.98 | 27.00 | 0.00 | 0.00% | 0.43 | 0 | 1,246 | 0.94 | 0.96 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 62.50 | 22.50 | 24.70 | 23.60 | 22.89 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.88 | 0.94 | 0.01 | -0.03 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 20.15 | 22.35 | 21.25 | 23.14 | 0.00 | 0.00% | 0.33 | 0 | 961 | 0.82 | 0.92 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 67.50 | 17.80 | 20.10 | 18.95 | 18.56 | +4.66 | +33.53% | 0.28 | 2 | 45 | 0.78 | 0.90 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 16.15 | 17.85 | 17.00 | 16.30 | +4.00 | +32.52% | 0.24 | 2 | 1,025 | 0.56 | 0.87 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 11.70 | 13.75 | 12.73 | 12.96 | +1.46 | +12.70% | 0.17 | 1 | 2,343 | 0.52 | 0.79 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 80.00 | 8.55 | 10.00 | 9.28 | 9.45 | +4.10 | +76.64% | 0.12 | 14 | 3,157 | 0.52 | 0.69 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 5.90 | 6.60 | 6.25 | 6.13 | +0.65 | +11.87% | 0.07 | 24 | 4,311 | 0.50 | 0.56 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 3.70 | 4.35 | 4.03 | 4.50 | +1.40 | +45.17% | 0.04 | 48 | 4,203 | 0.49 | 0.43 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 2.34 | 2.88 | 2.61 | 2.52 | +0.52 | +26.00% | 0.03 | 17 | 2,143 | 0.49 | 0.30 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 100.00 | 1.27 | 1.84 | 1.56 | 1.65 | +0.28 | +20.44% | 0.02 | 20 | 3,101 | 0.49 | 0.21 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 105.00 | 0.83 | 1.23 | 1.03 | 1.03 | +0.15 | +17.05% | 0.01 | 19 | 61 | 0.51 | 0.15 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 110.00 | 0.47 | 1.06 | 0.77 | 0.82 | +0.22 | +36.67% | 0.01 | 8 | 112 | 0.54 | 0.10 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 0.29 | 0.67 | 0.48 | 0.62 | -0.88 | -58.67% | 0.00 | 3 | 55 | 0.54 | 0.08 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 120.00 | 0.11 | 0.73 | 0.42 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.05 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 125.00 | 0.05 | 0.53 | 0.29 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.04 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 62 | 2.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/7/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 8,019 | 2.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.18 | 1.09 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1,028 | 1.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:06 PM EST |
| 50.00 | 0.03 | 0.51 | 0.27 | 0.16 | -0.34 | -68.00% | 0.01 | 1 | 642 | 0.82 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 55.00 | 0.13 | 0.35 | 0.24 | 0.19 | -0.06 | -24.00% | 0.00 | 23 | 844 | 0.72 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 57.50 | 0.01 | 0.46 | 0.24 | 0.30 | -0.39 | -56.53% | 0.00 | 5 | 53 | 0.60 | -0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 0.25 | 0.65 | 0.45 | 0.31 | -0.25 | -44.65% | 0.01 | 6 | 654 | 0.68 | -0.04 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 62.50 | 0.19 | 0.69 | 0.44 | 0.50 | -0.28 | -35.90% | 0.01 | 2 | 86 | 0.61 | -0.06 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 0.40 | 0.72 | 0.56 | 0.57 | -0.16 | -21.92% | 0.01 | 34 | 1,356 | 0.59 | -0.08 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 67.50 | 0.63 | 1.00 | 0.82 | 0.69 | -0.28 | -28.87% | 0.01 | 13 | 71 | 0.58 | -0.10 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 0.80 | 1.05 | 0.93 | 1.11 | -0.71 | -39.02% | 0.01 | 14 | 387 | 0.54 | -0.13 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 75.00 | 1.60 | 2.06 | 1.83 | 1.68 | -0.70 | -29.42% | 0.02 | 26 | 833 | 0.53 | -0.21 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 80.00 | 3.05 | 3.65 | 3.35 | 3.05 | -1.60 | -34.41% | 0.04 | 10 | 804 | 0.52 | -0.31 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 4.70 | 5.80 | 5.25 | 5.05 | -1.55 | -23.49% | 0.06 | 7 | 440 | 0.50 | -0.44 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 7.55 | 8.75 | 8.15 | 8.45 | -1.90 | -18.36% | 0.09 | 86 | 88 | 0.50 | -0.57 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 10.90 | 12.45 | 11.68 | % | 0.12 | 0 | 3 | 0.51 | -0.70 | 0.02 | -0.06 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 14.90 | 16.50 | 15.70 | % | 0.16 | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 19.25 | 21.60 | 20.43 | % | 0.19 | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.04 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 23.70 | 25.80 | 24.75 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | -0.90 | 0.01 | -0.03 | 7/28/2026 | 8/7/2026 4:00:06 PM EST |
| 115.00 | 28.70 | 31.00 | 29.85 | % | 0.26 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 33.60 | 35.80 | 34.70 | % | 0.29 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 38.55 | 40.80 | 39.68 | % | 0.32 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 8/7/2026 4:00:06 PM EST |