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 | 20.60 | 24.30 | 22.45 | % | 0.56 | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 45.00 | 15.90 | 18.80 | 17.35 | % | 0.39 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 49.00 | 12.20 | 15.50 | 13.85 | % | 0.28 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 50.00 | 11.30 | 14.65 | 12.98 | % | 0.26 | 0 | 0 | 0.85 | 0.84 | 0.02 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 51.00 | 10.45 | 14.05 | 12.25 | % | 0.24 | 0 | 0 | 0.87 | 0.82 | 0.02 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 52.00 | 9.75 | 13.55 | 11.65 | % | 0.22 | 0 | 0 | 0.89 | 0.81 | 0.02 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 53.00 | 8.90 | 12.75 | 10.83 | % | 0.20 | 0 | 0 | 0.87 | 0.78 | 0.02 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 54.00 | 8.15 | 11.95 | 10.05 | % | 0.19 | 0 | 0 | 0.85 | 0.75 | 0.02 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 55.00 | 7.30 | 11.25 | 9.28 | % | 0.17 | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 56.00 | 6.65 | 10.50 | 8.58 | % | 0.15 | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 57.00 | 6.00 | 8.30 | 7.15 | % | 0.13 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 58.00 | 6.75 | 8.00 | 7.38 | % | 0.13 | 0 | 0 | 0.57 | 0.66 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 59.00 | 6.05 | 7.05 | 6.55 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 60.00 | 5.55 | 8.00 | 6.78 | % | 0.11 | 0 | 0 | 0.63 | 0.61 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 61.00 | 5.00 | 5.95 | 5.48 | % | 0.09 | 0 | 0 | 0.54 | 0.58 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 62.00 | 4.45 | 5.45 | 4.95 | % | 0.08 | 0 | 0 | 0.54 | 0.55 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 63.00 | 2.84 | 5.00 | 3.92 | % | 0.06 | 0 | 0 | 0.47 | 0.52 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 64.00 | 3.55 | 4.90 | 4.23 | % | 0.07 | 0 | 0 | 0.55 | 0.48 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 65.00 | 2.64 | 4.15 | 3.40 | % | 0.05 | 0 | 0 | 0.50 | 0.45 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 66.00 | 2.40 | 3.75 | 3.08 | % | 0.05 | 0 | 0 | 0.50 | 0.41 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 67.00 | 2.00 | 3.85 | 2.93 | % | 0.04 | 0 | 0 | 0.52 | 0.37 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 68.00 | 1.92 | 3.10 | 2.51 | % | 0.04 | 0 | 0 | 0.51 | 0.34 | 0.03 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 69.00 | 0.51 | 3.20 | 1.86 | % | 0.03 | 0 | 0 | 0.45 | 0.30 | 0.03 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 70.00 | 1.63 | 4.15 | 2.89 | % | 0.04 | 0 | 0 | 0.62 | 0.28 | 0.03 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 71.00 | 0.29 | 2.64 | 1.47 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.03 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 72.00 | 0.04 | 2.75 | 1.40 | % | 0.02 | 0 | 0 | 0.43 | 0.19 | 0.03 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 73.00 | 0.00 | 3.55 | 1.78 | % | 0.02 | 0 | 0 | 0.79 | 0.19 | 0.03 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 74.00 | 0.75 | 3.40 | 2.08 | % | 0.03 | 0 | 0 | 0.62 | 0.16 | 0.02 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.69 | 0.15 | 0.02 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 80.00 | 0.34 | 1.33 | 0.84 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.01 | 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 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.02 | 1/9/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.11 | -0.09 | 0.01 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.98 | -0.14 | 0.01 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.95 | -0.16 | 0.02 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 51.00 | 0.61 | 3.25 | 1.93 | % | 0.04 | 0 | 0 | 0.70 | -0.18 | 0.02 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.90 | -0.19 | 0.02 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 53.00 | 0.10 | 3.65 | 1.88 | % | 0.04 | 0 | 0 | 0.57 | -0.22 | 0.02 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 54.00 | 0.04 | 2.23 | 1.14 | % | 0.02 | 0 | 0 | 0.42 | -0.25 | 0.02 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 55.00 | 2.00 | 2.57 | 2.29 | 2.00 | % | 0.04 | 1 | 0 | 0.59 | -0.26 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 4:00:05 PM EST | |
| 56.00 | 0.39 | 2.79 | 1.59 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.02 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 57.00 | 2.11 | 4.70 | 3.41 | % | 0.06 | 0 | 0 | 0.65 | -0.31 | 0.02 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 58.00 | 2.08 | 3.55 | 2.82 | % | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 59.00 | 2.89 | 5.45 | 4.17 | % | 0.07 | 0 | 0 | 0.64 | -0.36 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 60.00 | 2.22 | 4.35 | 3.29 | % | 0.05 | 0 | 0 | 0.48 | -0.39 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 61.00 | 3.80 | 4.80 | 4.30 | % | 0.07 | 0 | 0 | 0.54 | -0.42 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 62.00 | 4.30 | 6.60 | 5.45 | % | 0.09 | 0 | 0 | 0.62 | -0.45 | 0.03 | -0.06 | 1/9/2026 4:00:05 PM EST | |||
| 63.00 | 3.35 | 5.80 | 4.58 | % | 0.07 | 0 | 0 | 0.46 | -0.48 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 64.00 | 5.35 | 6.40 | 5.88 | % | 0.09 | 0 | 0 | 0.54 | -0.52 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 65.00 | 5.95 | 7.00 | 6.48 | % | 0.10 | 0 | 0 | 0.54 | -0.55 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 66.00 | 5.05 | 7.90 | 6.48 | % | 0.10 | 0 | 0 | 0.46 | -0.59 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 67.00 | 7.25 | 8.25 | 7.75 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.03 | -0.05 | 1/9/2026 4:00:05 PM EST | |||
| 68.00 | 6.55 | 10.35 | 8.45 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.03 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 69.00 | 8.70 | 9.65 | 9.18 | % | 0.13 | 0 | 0 | 0.52 | -0.70 | 0.03 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 70.00 | 8.05 | 10.75 | 9.40 | % | 0.13 | 0 | 0 | 0.64 | -0.72 | 0.03 | -0.04 | 1/9/2026 4:00:05 PM EST | |||
| 71.00 | 8.80 | 12.55 | 10.68 | % | 0.15 | 0 | 0 | 0.76 | -0.77 | 0.03 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 72.00 | 9.60 | 13.35 | 11.48 | % | 0.16 | 0 | 0 | 0.77 | -0.81 | 0.03 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 73.00 | 10.40 | 14.25 | 12.33 | % | 0.17 | 0 | 0 | 0.79 | -0.81 | 0.03 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 74.00 | 11.25 | 15.00 | 13.13 | % | 0.18 | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 75.00 | 12.90 | 15.85 | 14.38 | % | 0.19 | 0 | 0 | 0.80 | -0.85 | 0.02 | -0.03 | 1/9/2026 4:00:05 PM EST | |||
| 80.00 | 17.45 | 20.25 | 18.85 | % | 0.24 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 1/9/2026 4:00:05 PM EST |