Options Chain for ETSY INC COM (ETSY) - $55.97 as of 12/26/2025 2:52:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.10 | 28.05 | 26.08 | % | 0.87 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 19.20 | 23.10 | 21.15 | % | 0.60 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 40.00 | 15.65 | 17.00 | 16.33 | % | 0.41 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 10.55 | 12.75 | 11.65 | 10.75 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.71 | 0.87 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 7.60 | 8.50 | 8.05 | 7.82 | % | 0.16 | 1 | 0 | 0.53 | 0.75 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 55.00 | 4.75 | 5.05 | 4.90 | 5.01 | +0.41 | +8.92% | 0.09 | 9 | 62 | 0.50 | 0.58 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 2.44 | 2.85 | 2.65 | 2.69 | +0.09 | +3.47% | 0.04 | 11 | 89 | 0.48 | 0.39 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 1.14 | 1.63 | 1.39 | 1.55 | +0.25 | +19.24% | 0.02 | 31 | 98 | 0.48 | 0.24 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.48 | 1.16 | 0.82 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.50 | 0.14 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.14 | 0.66 | 0.40 | 0.44 | -0.03 | -6.39% | 0.01 | 1 | 36 | 0.49 | 0.08 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.04 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 0.04 | 0.20 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.05 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 0.42 | 1.07 | 0.75 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.52 | -0.13 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 1.73 | 1.90 | 1.82 | 1.81 | -0.18 | -9.05% | 0.04 | 31 | 101 | 0.51 | -0.25 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 3.60 | 4.35 | 3.98 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.52 | -0.42 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 5.35 | 6.85 | 6.10 | 6.49 | -0.26 | -3.86% | 0.10 | 2 | 4 | 0.42 | -0.61 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 9.95 | 11.00 | 10.48 | 10.39 | -0.65 | -5.89% | 0.16 | 4 | 6 | 0.50 | -0.76 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 14.05 | 15.50 | 14.78 | % | 0.21 | 0 | 0 | 0.64 | -0.86 | 0.02 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 75.00 | 18.75 | 20.10 | 19.43 | 19.43 | % | 0.26 | 1 | 0 | 0.69 | -0.92 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 80.00 | 22.25 | 26.15 | 24.20 | % | 0.30 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST |