Home Options ETSYChain

ETSY

Etsy, Inc.Close $79.96EOD only

Max Pain

$80.00

Next expiry Aug 21, 2026

Expected Move

±$3.12

3.9% from close

Price Gap

+0.04

Distance to max pain

IV Rank

Low premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ETSY options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ETSY Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
32.50	50.08	46.00	49.35	0.00	1	1	438.3%	0.993	0.0006	-0.105	0.001	0.003
47.50	38.21	31.05	34.45	0.00	26	29	283.6%	0.984	0.0019	-0.139	0.003	0.004
50.00	28.85	28.90	31.65	0.00	2	326	263.5%	0.982	0.0024	-0.150	0.003	0.004
55.00	26.64	24.35	26.65	0.00	1	339	244.5%	0.964	0.0045	-0.239	0.006	0.004
57.50	26.88	21.40	24.15	0.00	1	42	195.7%	0.974	0.0042	-0.148	0.004	0.005
60.00	20.95	18.90	20.90	2.43	10	90	229.7%	0.931	0.0080	-0.374	0.010	0.004
62.50	16.73	16.85	18.50	0.00	2	36	142.2%	0.976	0.0055	-0.104	0.004	0.005
65.00	15.14	14.35	16.00	0.00	5	362	123.4%	0.972	0.0072	-0.103	0.005	0.005
67.50	17.90	11.85	14.20	0.00	1	153	133.8%	0.928	0.0142	-0.229	0.010	0.005
70.00	10.32	9.40	10.90	0.00	1	210	84.4%	0.963	0.0133	-0.091	0.006	0.005
71.00	8.37	8.40	10.00	0.00	2	80	81.6%	0.950	0.0174	-0.109	0.007	0.005
72.00	8.67	6.95	8.95	0.96	1	42	116.1%	0.854	0.0272	-0.329	0.017	0.005
72.50	8.27	6.80	8.25	1.09	3	492	52.7%	0.981	0.0120	-0.038	0.003	0.006
73.00	7.90	6.30	8.00	1.10	4	84	62.8%	0.949	0.0231	-0.088	0.008	0.006
74.00	5.80	5.40	7.10	0.00	37	111	62.4%	0.920	0.0329	-0.120	0.011	0.006
75.00	5.88	4.55	6.20	1.23	1	103	61.2%	0.883	0.0444	-0.153	0.014	0.005
77.00	4.62	2.83	3.70	0.00	0	1	56.6%	0.778	0.0724	-0.210	0.022	0.005
77.50	3.94	2.45	3.30	1.40	2	79	55.1%	0.745	0.0805	-0.220	0.023	0.005
78.00	3.00	2.11	2.90	0.06	6	14	53.0%	0.708	0.0893	-0.226	0.025	0.004
79.00	3.05	1.62	2.21	1.56	4	49	50.8%	0.615	0.1037	-0.240	0.028	0.004
80.00	1.57	1.21	1.69	0.69	341	2,990	51.2%	0.508	0.1075	-0.251	0.029	0.003
81.00	1.69	0.83	1.26	0.68	5	41	51.5%	0.403	0.1037	-0.244	0.028	0.003
82.00	1.25	0.50	0.94	0.42	21	166	52.5%	0.309	0.0925	-0.227	0.026	0.002
82.50	0.65	0.28	0.83	0.27	3	333	53.8%	0.271	0.0849	-0.218	0.024	0.002
83.00	0.45	0.45	0.73	0.00	19	140	55.0%	0.237	0.0774	-0.207	0.022	0.002
84.00	0.65	0.20	0.52	0.18	30	317	55.3%	0.171	0.0633	-0.171	0.018	0.001
85.00	0.46	0.05	0.45	0.25	9	5,270	59.9%	0.137	0.0506	-0.160	0.016	0.001
86.00	0.26	0.06	0.36	0.06	6	312	53.4%	0.070	0.0349	-0.088	0.010	0.000
87.00	0.25	0.10	0.34	0.10	3	134	60.2%	0.065	0.0291	-0.093	0.009	0.000
88.00	0.19	0.05	0.31	-0.04	1	278	62.9%	0.050	0.0226	-0.079	0.007	0.000
89.00	0.24	0.00	0.23	0.12	1	92	62.3%	0.031	0.0156	-0.053	0.005	0.000
90.00	0.10	0.05	0.15	-0.05	48	6,075	65.4%	0.025	0.0124	-0.047	0.004	0.000
91.00	0.10	0.00	0.60	0.00	10	31	89.1%	0.060	0.0184	-0.128	0.009	0.000
92.00	0.12	0.00	0.64	0.00	1	585	96.1%	0.059	0.0169	-0.137	0.009	0.000
93.00	0.07	0.00	2.16	0.00	4	18	144.1%	0.138	0.0211	-0.386	0.016	0.001
94.00	0.07	0.00	0.35	-0.12	1	58	93.6%	0.031	0.0104	-0.080	0.005	0.000
95.00	0.05	0.00	0.12	-0.02	31	4,220	81.6%	0.011	0.0049	-0.029	0.002	0.000
96.00	0.05	0.02	0.23	-0.01	22	221	96.9%	0.021	0.0072	-0.059	0.004	0.000
100.00	0.04	0.00	0.05	0.00	3	394	89.8%	0.003	0.0016	-0.011	0.001	0.000
105.00	0.07	0.00	0.03	0.00	16	352	100.8%	0.002	0.0007	-0.007	0.000	0.000
110.00	0.03	0.00	0.02	0.00	1	404	110.9%	0.001	0.0004	-0.004	0.000	0.000
115.00	0.04	0.00	0.04	0.00	22	158	134.4%	0.002	0.0006	-0.009	0.000	0.000
120.00	0.60	0.00	0.02	0.00	3	2,504	137.5%	0.001	0.0002	-0.004	0.000	0.000
125.00	0.03	0.00	0.02	0.00	0	14	150.0%	0.001	0.0002	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
32.50	0.10	0.00	2.15	0.00	1	36	603.1%	-0.027	0.0014	-0.459	0.005	-0.000
35.00	0.01	0.00	0.00	-0.38	3	0	100.0%	0.000	0.0000	0.000	0.000	0.000
37.50	0.08	0.00	2.13	-0.11	3	3	517.6%	-0.032	0.0019	-0.451	0.005	-0.000
40.00	0.06	0.00	0.02	0.00	140	236	234.4%	-0.000	0.0001	-0.004	0.000	-0.000
42.50	0.09	0.00	0.04	0.00	58	205	231.3%	-0.001	0.0002	-0.009	0.000	-0.000
45.00	0.15	0.00	0.03	0.00	6	5	206.3%	-0.001	0.0002	-0.007	0.000	-0.000
47.50	0.01	0.00	2.13	0.00	114	136	378.7%	-0.046	0.0035	-0.438	0.007	-0.000
50.00	0.02	0.00	0.02	0.00	20	3,209	162.5%	-0.001	0.0002	-0.004	0.000	-0.000
55.00	0.02	0.00	0.02	0.00	1	216	132.8%	-0.001	0.0003	-0.004	0.000	-0.000
57.50	0.60	0.00	0.02	0.00	2	226	118.8%	-0.001	0.0004	-0.004	0.000	-0.000
60.00	0.01	0.00	0.02	-0.04	4	105	103.1%	-0.001	0.0004	-0.004	0.000	-0.000
62.50	0.01	0.00	0.02	0.00	11	316	90.6%	-0.001	0.0006	-0.004	0.000	-0.000
65.00	0.04	0.00	0.04	-0.16	1	2,194	84.4%	-0.003	0.0015	-0.009	0.001	-0.000
67.50	0.01	0.00	0.11	0.00	3	1,855	81.3%	-0.010	0.0044	-0.025	0.002	-0.000
69.00	0.05	0.00	2.14	0.00	422	476	149.1%	-0.123	0.0188	-0.365	0.015	-0.001
70.00	0.04	0.00	2.14	0.00	2	1,230	139.4%	-0.132	0.0211	-0.358	0.015	-0.001
71.00	0.17	0.00	1.29	0.00	203	251	108.1%	-0.103	0.0229	-0.233	0.013	-0.001
72.00	0.08	0.00	0.50	-0.03	4	240	74.9%	-0.057	0.0210	-0.103	0.008	-0.000
72.50	0.13	0.00	0.89	0.00	6	138	83.9%	-0.092	0.0271	-0.166	0.012	-0.001
73.00	0.14	0.00	0.89	0.00	34	237	79.7%	-0.097	0.0296	-0.164	0.012	-0.001
74.00	0.12	0.07	0.21	-0.16	11	110	51.6%	-0.046	0.0257	-0.059	0.007	-0.000
75.00	0.24	0.07	0.24	-0.31	9	2,919	51.5%	-0.080	0.0399	-0.092	0.011	-0.001
76.00	0.21	0.16	0.40	-0.29	42	90	52.0%	-0.134	0.0572	-0.134	0.016	-0.001
77.00	0.33	0.27	0.69	-0.69	3	308	54.8%	-0.214	0.0734	-0.191	0.021	-0.001
77.50	1.25	0.32	0.90	0.38	2	242	57.2%	-0.263	0.0786	-0.223	0.024	-0.002
78.00	0.40	0.45	1.02	-0.90	41	82	55.7%	-0.300	0.0862	-0.231	0.025	-0.002
79.00	0.93	0.80	1.30	-0.81	20	70	52.3%	-0.388	0.1009	-0.238	0.028	-0.003
80.00	1.34	1.44	1.89	-1.51	291	2,577	56.0%	-0.491	0.0982	-0.265	0.029	-0.003
81.00	1.73	1.82	2.46	-0.73	4	553	56.4%	-0.587	0.0952	-0.260	0.028	-0.004
82.00	3.13	2.45	3.40	0.00	1	46	50.7%	-0.697	0.0949	-0.207	0.025	-0.005
82.50	2.40	2.82	3.75	0.00	1	304	50.9%	-0.741	0.0877	-0.192	0.023	-0.005
83.00	3.87	3.20	4.20	0.00	17	41	52.4%	-0.775	0.0790	-0.182	0.022	-0.005
84.00	4.07	3.40	5.25	-0.23	1	255	81.1%	-0.735	0.0557	-0.313	0.024	-0.005
85.00	5.44	4.25	6.00	0.00	16	1,827	80.9%	-0.786	0.0497	-0.277	0.021	-0.006
86.00	5.66	5.15	6.95	0.00	13	193	87.1%	-0.810	0.0430	-0.277	0.020	-0.006
87.00	7.72	6.15	8.10	0.00	2	8	100.9%	-0.809	0.0373	-0.324	0.020	-0.006
88.00	9.10	7.10	9.25	0.00	2	74	59.0%	-0.961	0.0199	-0.051	0.006	-0.007
89.00	8.35	8.10	10.25	-0.98	1	62	64.3%	-0.964	0.0168	-0.051	0.006	-0.007
90.00	9.26	9.05	11.05	-2.05	1	4	120.9%	-0.846	0.0270	-0.337	0.017	-0.006
94.00	14.47	13.05	15.30	2.81	1	1	89.1%	-0.975	0.0091	-0.052	0.004	-0.008
95.00	15.38	14.05	16.20	0.73	1	20	86.3%	-0.985	0.0062	-0.029	0.003	-0.008
96.00	13.71	15.05	17.30	0.00	26	4	98.0%	-0.978	0.0075	-0.052	0.004	-0.008
100.00	17.40	19.05	21.30	0.00	0	0	115.2%	-0.981	0.0054	-0.052	0.003	-0.008
115.00	29.45	34.05	36.30	0.00	0	0	171.1%	-0.988	0.0025	-0.050	0.002	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.