Options Chain for ETSY INC COM (ETSY) - $45.73 as of 2/13/2026 7:51:13 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 | 20.30 | 22.80 | 21.55 | % | 0.86 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 30.00 | 15.45 | 17.75 | 16.60 | % | 0.55 | 0 | 0 | 3.53 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 35.00 | 10.60 | 12.25 | 11.43 | % | 0.33 | 0 | 0 | 2.29 | 0.94 | 0.01 | -0.07 | 2/13/2026 4:00:01 PM EST | |||
| 36.50 | 9.20 | 10.85 | 10.03 | % | 0.27 | 0 | 0 | 2.12 | 0.92 | 0.02 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 37.00 | 8.75 | 10.40 | 9.58 | % | 0.26 | 0 | 0 | 2.06 | 0.90 | 0.02 | -0.10 | 2/13/2026 4:00:01 PM EST | |||
| 37.50 | 8.30 | 9.95 | 9.13 | % | 0.24 | 0 | 0 | 2.01 | 0.90 | 0.02 | -0.10 | 2/13/2026 4:00:01 PM EST | |||
| 38.00 | 7.85 | 9.50 | 8.68 | % | 0.23 | 0 | 0 | 1.96 | 0.88 | 0.03 | -0.11 | 2/13/2026 4:00:01 PM EST | |||
| 38.50 | 7.45 | 9.70 | 8.58 | % | 0.22 | 0 | 0 | 1.63 | 0.87 | 0.03 | -0.12 | 2/13/2026 4:00:01 PM EST | |||
| 39.00 | 7.00 | 8.60 | 7.80 | % | 0.20 | 0 | 0 | 1.43 | 0.86 | 0.03 | -0.12 | 2/13/2026 4:00:01 PM EST | |||
| 40.00 | 6.20 | 8.35 | 7.28 | 18.60 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.56 | 0.82 | 0.04 | -0.14 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 41.50 | 5.05 | 7.15 | 6.10 | 6.05 | % | 0.15 | 20 | 0 | 1.50 | 0.76 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 42.00 | 4.65 | 6.20 | 5.43 | % | 0.13 | 0 | 0 | 1.34 | 0.74 | 0.05 | -0.17 | 2/13/2026 4:00:01 PM EST | |||
| 42.50 | 4.35 | 4.90 | 4.63 | % | 0.11 | 0 | 0 | 1.13 | 0.71 | 0.05 | -0.17 | 2/13/2026 4:00:01 PM EST | |||
| 43.00 | 4.00 | 4.65 | 4.33 | 4.45 | % | 0.10 | 39 | 0 | 1.14 | 0.68 | 0.05 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 43.50 | 3.70 | 4.35 | 4.03 | 4.20 | % | 0.09 | 34 | 0 | 1.14 | 0.66 | 0.05 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 44.00 | 3.40 | 3.95 | 3.68 | 3.90 | % | 0.08 | 44 | 0 | 1.11 | 0.63 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 45.00 | 2.90 | 3.25 | 3.08 | 3.15 | -10.50 | -76.93% | 0.07 | 50 | 4 | 1.09 | 0.57 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 46.00 | 2.42 | 2.75 | 2.59 | 2.60 | -1.20 | -31.58% | 0.06 | 103 | 14 | 1.08 | 0.51 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 47.00 | 1.97 | 2.42 | 2.20 | 2.10 | -0.74 | -26.06% | 0.05 | 59 | 29 | 1.10 | 0.45 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 48.00 | 1.63 | 1.95 | 1.79 | 2.00 | -0.44 | -18.04% | 0.04 | 48 | 1,263 | 1.08 | 0.39 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 49.00 | 1.35 | 1.67 | 1.51 | 1.37 | -1.56 | -53.25% | 0.03 | 54 | 48 | 1.10 | 0.34 | 0.06 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 1.20 | 1.28 | 1.24 | 1.31 | -0.50 | -27.63% | 0.02 | 57 | 114 | 1.10 | 0.29 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 51.00 | 0.70 | 1.24 | 0.97 | 1.00 | -0.57 | -36.31% | 0.02 | 155 | 22 | 1.08 | 0.25 | 0.05 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 52.00 | 0.80 | 1.02 | 0.91 | 0.80 | -0.62 | -43.67% | 0.02 | 96 | 78 | 1.15 | 0.21 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 53.00 | 0.58 | 0.77 | 0.68 | 0.68 | -0.47 | -40.87% | 0.01 | 33 | 628 | 1.11 | 0.17 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 54.00 | 0.32 | 0.75 | 0.54 | 0.55 | -0.25 | -31.25% | 0.01 | 21 | 1,156 | 1.10 | 0.14 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.36 | 0.65 | 0.51 | 0.45 | -0.25 | -35.72% | 0.01 | 124 | 1,421 | 1.16 | 0.12 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 56.00 | 0.32 | 0.54 | 0.43 | 0.43 | -0.41 | -48.81% | 0.01 | 3 | 342 | 1.18 | 0.10 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 57.00 | 0.26 | 0.54 | 0.40 | 0.57 | -0.05 | -8.07% | 0.01 | 360 | 284 | 1.22 | 0.08 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 58.00 | 0.03 | 0.41 | 0.22 | 0.28 | -0.28 | -50.00% | 0.00 | 58 | 161 | 1.05 | 0.07 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 59.00 | 0.09 | 0.30 | 0.20 | 0.24 | -0.32 | -57.15% | 0.00 | 46 | 100 | 1.14 | 0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.23 | -0.11 | -32.36% | 0.00 | 220 | 662 | 1.15 | 0.05 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 61.00 | 0.05 | 0.36 | 0.21 | 0.32 | +0.09 | +39.13% | 0.00 | 36 | 339 | 1.23 | 0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.29 | 0.15 | 0.21 | -0.08 | -27.59% | 0.00 | 2 | 106 | 1.43 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 63.00 | 0.12 | 0.40 | 0.26 | 0.15 | -0.06 | -28.58% | 0.00 | 27 | 33 | 1.43 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 64.00 | 0.01 | 0.43 | 0.22 | 0.23 | -0.09 | -28.13% | 0.00 | 2 | 240 | 1.32 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 0.06 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 9 | 2,347 | 1.35 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 66.00 | 0.08 | 0.28 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 37 | 99 | 1.48 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.65 | 0.33 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.04 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 0.69 | 0.35 | 0.20 | -0.70 | -77.78% | 0.01 | 6 | 13 | 2.13 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.23 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 0.05 | 0.18 | 0.12 | 0.22 | -0.03 | -12.00% | 0.00 | 9 | 981 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 74.00 | 0.05 | 0.18 | 0.12 | 0.08 | -0.10 | -55.56% | 0.00 | 2 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 27 | 568 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 54 | 98 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 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 | 0.40 | 0.20 | 0.08 | % | 0.01 | 1 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | -0.01 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 35.00 | 0.12 | 0.37 | 0.25 | 0.24 | +0.10 | +71.43% | 0.01 | 26 | 15 | 1.31 | -0.06 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 36.50 | 0.14 | 0.43 | 0.29 | 0.29 | % | 0.01 | 20 | 0 | 1.19 | -0.08 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 37.00 | 0.13 | 0.43 | 0.28 | % | 0.01 | 0 | 0 | 1.12 | -0.10 | 0.02 | -0.10 | 2/13/2026 4:00:01 PM EST | |||
| 37.50 | 0.16 | 0.77 | 0.47 | % | 0.01 | 0 | 0 | 1.22 | -0.10 | 0.02 | -0.10 | 2/13/2026 4:00:01 PM EST | |||
| 38.00 | 0.30 | 0.55 | 0.43 | 0.39 | % | 0.01 | 13 | 0 | 1.16 | -0.12 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 38.50 | 0.24 | 0.77 | 0.51 | % | 0.01 | 0 | 0 | 1.15 | -0.13 | 0.03 | -0.12 | 2/13/2026 4:00:01 PM EST | |||
| 39.00 | 0.40 | 0.75 | 0.58 | 0.56 | % | 0.01 | 13 | 0 | 1.15 | -0.14 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 40.00 | 0.55 | 0.96 | 0.76 | 0.75 | +0.01 | +1.36% | 0.02 | 34 | 227 | 1.14 | -0.18 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 41.50 | 0.79 | 1.42 | 1.11 | 0.99 | -0.07 | -6.61% | 0.03 | 2 | 10 | 1.12 | -0.24 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 42.00 | 0.89 | 1.47 | 1.18 | 1.02 | -0.32 | -23.89% | 0.03 | 54 | 83 | 1.08 | -0.26 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 42.50 | 1.19 | 1.53 | 1.36 | 1.19 | % | 0.03 | 10 | 0 | 1.09 | -0.29 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 43.00 | 1.06 | 1.71 | 1.39 | 1.26 | % | 0.03 | 12 | 0 | 1.02 | -0.32 | 0.05 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 43.50 | 1.35 | 1.95 | 1.65 | 1.78 | % | 0.04 | 1 | 0 | 1.05 | -0.34 | 0.05 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 44.00 | 1.66 | 1.90 | 1.78 | 1.68 | +0.37 | +28.25% | 0.04 | 52 | 13 | 1.02 | -0.37 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 1.99 | 2.53 | 2.26 | 2.33 | -0.03 | -1.28% | 0.05 | 20 | 499 | 1.03 | -0.43 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 46.00 | 2.62 | 3.05 | 2.84 | 2.61 | +2.04 | +357.90% | 0.06 | 105 | 36 | 1.06 | -0.49 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 47.00 | 3.25 | 3.50 | 3.38 | 3.34 | -0.06 | -1.77% | 0.07 | 40 | 637 | 1.04 | -0.55 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 48.00 | 3.70 | 4.20 | 3.95 | 3.98 | +0.17 | +4.47% | 0.08 | 5 | 87 | 1.02 | -0.61 | 0.06 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 49.00 | 4.45 | 4.85 | 4.65 | 4.42 | 0.00 | 0.00% | 0.09 | 2 | 26 | 1.02 | -0.66 | 0.06 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 5.10 | 5.60 | 5.35 | 5.30 | +0.31 | +6.22% | 0.11 | 8 | 1,477 | 1.00 | -0.71 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 51.00 | 5.65 | 6.40 | 6.03 | 5.82 | +2.56 | +78.53% | 0.12 | 2 | 62 | 0.94 | -0.75 | 0.05 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 52.00 | 6.60 | 7.35 | 6.98 | 6.97 | +0.49 | +7.57% | 0.13 | 4 | 251 | 1.00 | -0.79 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 53.00 | 6.60 | 8.15 | 7.38 | 7.30 | +0.06 | +0.83% | 0.14 | 1 | 1,680 | 1.28 | -0.83 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 54.00 | 7.80 | 9.05 | 8.43 | 8.30 | +1.55 | +22.97% | 0.16 | 1 | 656 | 1.32 | -0.86 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 8.40 | 9.95 | 9.18 | 9.20 | +1.50 | +19.49% | 0.17 | 60 | 819 | 1.35 | -0.88 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 56.00 | 9.00 | 10.90 | 9.95 | 9.57 | 0.00 | 0.00% | 0.18 | 0 | 143 | 1.40 | -0.90 | 0.03 | -0.09 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 57.00 | 10.30 | 11.90 | 11.10 | 10.80 | +0.37 | +3.55% | 0.19 | 2 | 81 | 1.48 | -0.92 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 58.00 | 11.25 | 12.80 | 12.03 | 10.19 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.49 | -0.93 | 0.02 | -0.07 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 59.00 | 12.25 | 13.75 | 13.00 | 12.77 | 0.00 | 0.00% | 0.22 | 0 | 60 | 1.53 | -0.94 | 0.02 | -0.06 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 13.40 | 14.65 | 14.03 | 14.50 | +0.93 | +6.86% | 0.23 | 27 | 280 | 1.39 | -0.95 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 61.00 | 13.50 | 15.70 | 14.60 | 14.95 | +10.65 | +247.68% | 0.24 | 50 | 66 | 1.63 | -0.96 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 62.00 | 14.55 | 16.70 | 15.63 | 8.67 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.69 | -0.97 | 0.01 | -0.03 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 63.00 | 15.50 | 17.85 | 16.68 | 3.75 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.87 | -0.98 | 0.01 | -0.03 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 64.00 | 16.55 | 18.75 | 17.65 | 7.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.86 | -0.98 | 0.01 | -0.03 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 17.90 | 19.80 | 18.85 | 18.60 | +0.25 | +1.37% | 0.29 | 10 | 54 | 1.96 | -0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 66.00 | 18.35 | 20.80 | 19.58 | % | 0.30 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 67.00 | 19.35 | 21.95 | 20.65 | % | 0.31 | 0 | 0 | 2.19 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 68.00 | 20.35 | 22.80 | 21.58 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 69.00 | 21.45 | 23.80 | 22.63 | % | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 70.00 | 22.30 | 24.80 | 23.55 | 8.15 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.24 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 71.00 | 23.30 | 25.80 | 24.55 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 72.00 | 24.40 | 26.80 | 25.60 | % | 0.36 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 73.00 | 25.30 | 27.80 | 26.55 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 74.00 | 26.45 | 28.75 | 27.60 | % | 0.37 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 75.00 | 27.35 | 29.75 | 28.55 | 19.87 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 32.25 | 34.75 | 33.50 | % | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |