Options Chain for ETSY INC COM (ETSY) - $57.28 as of 1/5/2026 1:45:09 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 | 16.60 | 20.75 | 18.68 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 43.00 | 13.65 | 17.80 | 15.73 | % | 0.37 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 44.00 | 13.60 | 16.05 | 14.83 | % | 0.34 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 45.00 | 12.65 | 15.35 | 14.00 | % | 0.31 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 46.00 | 12.15 | 14.15 | 13.15 | % | 0.29 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 47.00 | 10.90 | 13.15 | 12.03 | % | 0.26 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 48.00 | 9.80 | 12.30 | 11.05 | % | 0.23 | 0 | 0 | 0.81 | 0.93 | 0.02 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 49.00 | 9.05 | 11.25 | 10.15 | % | 0.21 | 0 | 0 | 0.74 | 0.91 | 0.02 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 50.00 | 8.75 | 10.40 | 9.58 | % | 0.19 | 0 | 0 | 0.72 | 0.89 | 0.02 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 51.00 | 7.10 | 9.50 | 8.30 | % | 0.16 | 0 | 0 | 0.69 | 0.86 | 0.03 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 52.00 | 6.25 | 8.55 | 7.40 | % | 0.14 | 0 | 0 | 0.64 | 0.83 | 0.03 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 53.00 | 5.40 | 7.80 | 6.60 | % | 0.12 | 0 | 0 | 0.63 | 0.80 | 0.03 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 54.00 | 4.90 | 6.90 | 5.90 | % | 0.11 | 0 | 0 | 0.59 | 0.76 | 0.04 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 55.00 | 5.15 | 5.60 | 5.38 | 4.67 | % | 0.10 | 2 | 0 | 0.47 | 0.72 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 56.00 | 4.25 | 4.90 | 4.58 | 4.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | 0.68 | 0.05 | -0.05 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 57.00 | 3.05 | 4.25 | 3.65 | % | 0.06 | 0 | 0 | 0.37 | 0.63 | 0.05 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 58.00 | 3.10 | 3.70 | 3.40 | 2.76 | -0.24 | -8.00% | 0.06 | 1 | 8 | 0.42 | 0.58 | 0.05 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 59.00 | 2.71 | 4.30 | 3.51 | 3.33 | % | 0.06 | 2 | 0 | 0.51 | 0.53 | 0.05 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 60.00 | 2.33 | 2.74 | 2.54 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | 0.47 | 0.05 | -0.05 | 12/29/2025 | 1/5/2026 3:59:59 PM EST |
| 61.00 | 1.97 | 2.35 | 2.16 | % | 0.04 | 0 | 0 | 0.43 | 0.42 | 0.05 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 62.00 | 1.68 | 2.00 | 1.84 | % | 0.03 | 0 | 0 | 0.44 | 0.38 | 0.05 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 63.00 | 1.37 | 1.71 | 1.54 | 1.38 | +0.33 | +31.43% | 0.02 | 104 | 2 | 0.44 | 0.33 | 0.05 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 64.00 | 1.07 | 1.50 | 1.29 | 1.42 | +0.55 | +63.22% | 0.02 | 2 | 6 | 0.44 | 0.29 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 65.00 | 0.85 | 1.20 | 1.03 | 0.91 | +0.27 | +42.19% | 0.02 | 2 | 53 | 0.44 | 0.26 | 0.04 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 66.00 | 0.63 | 1.19 | 0.91 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.22 | 0.04 | -0.04 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 67.00 | 0.52 | 0.85 | 0.69 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.20 | 0.03 | -0.04 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 70.00 | 0.29 | 0.75 | 0.52 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.03 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.01 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 1/5/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | -0.01 | 0.00 | -0.01 | 12/30/2025 | 1/5/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 45.00 | 0.07 | 0.40 | 0.24 | 0.17 | -0.15 | -46.88% | 0.01 | 10 | 6 | 0.57 | -0.03 | 0.01 | -0.02 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 46.00 | 0.06 | 0.56 | 0.31 | 0.21 | % | 0.01 | 23 | 0 | 0.56 | -0.04 | 0.01 | -0.02 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 47.00 | 0.01 | 0.31 | 0.16 | 0.25 | -0.26 | -50.98% | 0.00 | 1 | 3 | 0.42 | -0.06 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 48.00 | 0.14 | 0.42 | 0.28 | 0.26 | -0.36 | -58.07% | 0.01 | 29 | 3 | 0.48 | -0.07 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 49.00 | 0.16 | 0.46 | 0.31 | 0.57 | % | 0.01 | 1 | 0 | 0.46 | -0.09 | 0.02 | -0.03 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 50.00 | 0.16 | 0.45 | 0.31 | 0.45 | -0.30 | -40.00% | 0.01 | 1 | 1 | 0.42 | -0.11 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 51.00 | 0.47 | 0.60 | 0.54 | 1.05 | -0.05 | -4.55% | 0.01 | 1 | 4 | 0.46 | -0.14 | 0.03 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 52.00 | 0.50 | 0.87 | 0.69 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.17 | 0.03 | -0.04 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 53.00 | 0.76 | 1.09 | 0.93 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.03 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 54.00 | 0.92 | 1.47 | 1.20 | 1.18 | % | 0.02 | 1 | 0 | 0.46 | -0.24 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 55.00 | 1.30 | 1.69 | 1.50 | 1.45 | % | 0.03 | 1 | 0 | 0.46 | -0.28 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 56.00 | 1.53 | 2.06 | 1.80 | 1.59 | -1.51 | -48.71% | 0.03 | 1 | 1 | 0.45 | -0.32 | 0.05 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 57.00 | 1.89 | 2.40 | 2.15 | % | 0.04 | 0 | 0 | 0.44 | -0.37 | 0.05 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 58.00 | 2.21 | 2.91 | 2.56 | % | 0.04 | 0 | 0 | 0.44 | -0.42 | 0.05 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 59.00 | 2.78 | 3.50 | 3.14 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.47 | 0.05 | -0.05 | 12/31/2025 | 1/5/2026 3:59:59 PM EST |
| 60.00 | 3.30 | 3.90 | 3.60 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.43 | -0.53 | 0.05 | -0.05 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 61.00 | 3.95 | 4.65 | 4.30 | 4.35 | -2.18 | -33.39% | 0.07 | 1 | 1 | 0.45 | -0.58 | 0.05 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 62.00 | 4.60 | 5.15 | 4.88 | % | 0.08 | 0 | 0 | 0.44 | -0.62 | 0.05 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 63.00 | 5.05 | 5.85 | 5.45 | % | 0.09 | 0 | 0 | 0.41 | -0.67 | 0.05 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 64.00 | 6.10 | 6.75 | 6.43 | % | 0.10 | 0 | 0 | 0.47 | -0.71 | 0.04 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 65.00 | 6.40 | 8.30 | 7.35 | % | 0.11 | 0 | 0 | 0.64 | -0.74 | 0.04 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 66.00 | 7.05 | 8.65 | 7.85 | % | 0.12 | 0 | 0 | 0.58 | -0.78 | 0.04 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 67.00 | 7.00 | 10.20 | 8.60 | % | 0.13 | 0 | 0 | 0.71 | -0.80 | 0.03 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 70.00 | 10.50 | 12.45 | 11.48 | % | 0.16 | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 75.00 | 14.40 | 18.15 | 16.28 | % | 0.22 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 80.00 | 19.35 | 23.50 | 21.43 | % | 0.27 | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 1/5/2026 3:59:59 PM EST |