Options Chain for ETSY INC COM (ETSY) - $61.23 as of 1/9/2026 2:52:16 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 | 20.25 | 23.15 | 21.70 | % | 0.54 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 41.00 | 19.20 | 22.15 | 20.68 | % | 0.50 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 42.00 | 18.25 | 21.15 | 19.70 | % | 0.47 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 43.00 | 17.15 | 20.20 | 18.68 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 44.00 | 16.25 | 19.20 | 17.73 | % | 0.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 45.00 | 15.25 | 18.20 | 16.73 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 46.00 | 14.10 | 17.20 | 15.65 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 1/9/2026 4:00:05 PM EST |
| 47.00 | 13.20 | 16.20 | 14.70 | % | 0.31 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 48.00 | 12.30 | 15.25 | 13.78 | % | 0.29 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 49.00 | 11.25 | 14.25 | 12.75 | 7.67 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.05 | 0.99 | 0.01 | -0.01 | 12/26/2025 | 1/9/2026 4:00:05 PM EST |
| 50.00 | 10.35 | 13.30 | 11.83 | 6.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.00 | 0.98 | 0.01 | -0.02 | 12/26/2025 | 1/9/2026 4:00:05 PM EST |
| 51.00 | 9.90 | 12.25 | 11.08 | % | 0.22 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 52.00 | 8.45 | 11.35 | 9.90 | % | 0.19 | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 53.00 | 7.50 | 10.40 | 8.95 | % | 0.17 | 0 | 0 | 0.84 | 0.92 | 0.02 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 54.00 | 6.40 | 9.50 | 7.95 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.80 | 0.90 | 0.02 | -0.04 | 12/31/2025 | 1/9/2026 4:00:05 PM EST |
| 55.00 | 6.05 | 8.60 | 7.33 | 7.34 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.76 | 0.87 | 0.03 | -0.04 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 56.00 | 5.65 | 7.05 | 6.35 | 2.79 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.56 | 0.84 | 0.04 | -0.05 | 12/30/2025 | 1/9/2026 4:00:05 PM EST |
| 57.00 | 5.45 | 6.05 | 5.75 | 5.93 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.44 | 0.80 | 0.04 | -0.05 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 58.00 | 4.80 | 5.25 | 5.03 | 5.13 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.44 | 0.75 | 0.05 | -0.06 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 59.00 | 4.15 | 4.55 | 4.35 | 3.91 | -0.22 | -5.33% | 0.07 | 1 | 43 | 0.45 | 0.70 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 60.00 | 3.50 | 3.85 | 3.68 | 3.70 | -0.11 | -2.89% | 0.06 | 6 | 46 | 0.44 | 0.64 | 0.06 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 61.00 | 2.93 | 3.20 | 3.07 | 3.10 | -0.83 | -21.12% | 0.05 | 29 | 35 | 0.43 | 0.58 | 0.06 | -0.07 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 62.00 | 2.40 | 2.79 | 2.60 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.44 | 0.52 | 0.06 | -0.07 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 63.00 | 1.95 | 2.35 | 2.15 | 2.20 | -0.20 | -8.34% | 0.03 | 3,520 | 53 | 0.44 | 0.46 | 0.06 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 64.00 | 1.57 | 1.94 | 1.76 | 1.43 | -0.29 | -16.86% | 0.03 | 10 | 29 | 0.44 | 0.40 | 0.06 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 65.00 | 1.25 | 1.66 | 1.46 | 1.40 | -0.12 | -7.90% | 0.02 | 1 | 88 | 0.44 | 0.34 | 0.06 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 66.00 | 0.99 | 1.32 | 1.16 | 1.21 | -0.02 | -1.63% | 0.02 | 3 | 11 | 0.44 | 0.29 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 67.00 | 0.78 | 1.06 | 0.92 | 0.97 | -0.02 | -2.02% | 0.01 | 1 | 1,005 | 0.44 | 0.24 | 0.05 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 68.00 | 0.63 | 0.83 | 0.73 | 0.68 | % | 0.01 | 1 | 0 | 0.44 | 0.20 | 0.04 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 69.00 | 0.33 | 0.72 | 0.53 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.04 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 70.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | 0.13 | 0.03 | -0.03 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 71.00 | 0.14 | 0.50 | 0.32 | 0.29 | -0.02 | -6.46% | 0.00 | 1 | 4 | 0.43 | 0.10 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 72.00 | 0.09 | 0.43 | 0.26 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 73.00 | 0.03 | 0.60 | 0.32 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 74.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.02 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 75.00 | 0.01 | 0.51 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.04 | 0.01 | -0.01 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.19 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.22 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:05 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.42 | 0.21 | 0.36 | +0.19 | +111.77% | 0.00 | 3 | 33 | 0.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.66 | 0.33 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 1/9/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 1.07 | 0.54 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.07 | -0.01 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 1.41 | 0.71 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.02 | -0.02 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 51.00 | 0.03 | 0.67 | 0.35 | 0.46 | +0.16 | +53.34% | 0.01 | 3 | 49 | 0.56 | -0.04 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 52.00 | 0.05 | 0.36 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.06 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 53.00 | 0.06 | 0.42 | 0.24 | 0.24 | -0.38 | -61.29% | 0.00 | 1 | 72 | 0.45 | -0.08 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 54.00 | 0.13 | 0.52 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.45 | -0.10 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 55.00 | 0.39 | 0.67 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | -0.13 | 0.03 | -0.04 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 56.00 | 0.45 | 0.76 | 0.61 | 0.59 | -0.86 | -59.31% | 0.01 | 1 | 26 | 0.45 | -0.16 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 57.00 | 0.71 | 1.04 | 0.88 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | -0.20 | 0.04 | -0.05 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 58.00 | 0.95 | 1.22 | 1.09 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.45 | -0.25 | 0.05 | -0.06 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 59.00 | 1.22 | 1.50 | 1.36 | 1.38 | % | 0.02 | 2 | 0 | 0.45 | -0.30 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 60.00 | 1.55 | 1.84 | 1.70 | 2.20 | +0.64 | +41.03% | 0.03 | 1 | 11 | 0.44 | -0.36 | 0.06 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 61.00 | 1.95 | 2.23 | 2.09 | % | 0.03 | 0 | 0 | 0.43 | -0.42 | 0.06 | -0.07 | 1/9/2026 4:00:05 PM EST | |||
| 62.00 | 2.42 | 2.74 | 2.58 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.48 | 0.06 | -0.07 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 63.00 | 2.97 | 3.35 | 3.16 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.44 | -0.54 | 0.06 | -0.06 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 64.00 | 3.55 | 3.85 | 3.70 | 3.60 | +0.05 | +1.41% | 0.06 | 1 | 5 | 0.43 | -0.60 | 0.06 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 65.00 | 4.20 | 4.70 | 4.45 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.44 | -0.66 | 0.06 | -0.06 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 66.00 | 4.95 | 5.30 | 5.13 | 11.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.71 | 0.05 | -0.05 | 12/22/2025 | 1/9/2026 4:00:05 PM EST |
| 67.00 | 5.50 | 6.40 | 5.95 | % | 0.09 | 0 | 0 | 0.44 | -0.76 | 0.05 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 68.00 | 6.20 | 7.25 | 6.73 | % | 0.10 | 0 | 0 | 0.40 | -0.80 | 0.04 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 69.00 | 6.45 | 8.80 | 7.63 | % | 0.11 | 0 | 0 | 0.72 | -0.84 | 0.04 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 70.00 | 7.35 | 9.70 | 8.53 | % | 0.12 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 71.00 | 7.50 | 10.60 | 9.05 | % | 0.13 | 0 | 0 | 0.77 | -0.90 | 0.03 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 72.00 | 9.60 | 11.55 | 10.58 | % | 0.15 | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 73.00 | 10.50 | 12.50 | 11.50 | % | 0.16 | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 74.00 | 10.25 | 13.60 | 11.93 | % | 0.16 | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 75.00 | 11.80 | 14.45 | 13.13 | % | 0.18 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 1/9/2026 4:00:05 PM EST | |||
| 80.00 | 16.15 | 19.60 | 17.88 | % | 0.22 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST |