Options Chain for ETSY INC COM (ETSY) - $54.11 as of 2/5/2026 9:08:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.75 | 33.25 | 31.50 | 37.90 | 0.00 | 0.00% | 1.40 | 0 | 44 | 1.94 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:51 PM EST |
| 25.00 | 26.90 | 30.80 | 28.85 | 28.81 | 0.00 | 0.00% | 1.15 | 0 | 29 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/4/2026 3:59:51 PM EST |
| 30.00 | 22.15 | 26.00 | 24.08 | 26.00 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.33 | 0.99 | 0.00 | 0.00 | 12/24/2025 | 2/4/2026 3:59:51 PM EST |
| 35.00 | 17.95 | 20.65 | 19.30 | 24.25 | 0.00 | 0.00% | 0.55 | 0 | 39 | 0.97 | 0.95 | 0.01 | -0.01 | 1/20/2026 | 2/4/2026 3:59:51 PM EST |
| 40.00 | 13.35 | 16.25 | 14.80 | 12.25 | 0.00 | 0.00% | 0.37 | 0 | 1,646 | 0.80 | 0.89 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 45.00 | 9.25 | 11.80 | 10.53 | 10.54 | +1.74 | +19.78% | 0.23 | 7 | 1,978 | 0.69 | 0.78 | 0.02 | -0.04 | 2/5/2026 | 2/4/2026 3:59:51 PM EST |
| 50.00 | 6.05 | 8.10 | 7.08 | 7.27 | +1.57 | +27.55% | 0.14 | 7 | 2,924 | 0.69 | 0.64 | 0.03 | -0.05 | 2/5/2026 | 2/4/2026 3:59:51 PM EST |
| 55.00 | 4.35 | 5.15 | 4.75 | 4.86 | +1.01 | +26.24% | 0.09 | 1,610 | 3,055 | 0.68 | 0.48 | 0.03 | -0.06 | 2/5/2026 | 2/4/2026 3:59:51 PM EST |
| 60.00 | 2.28 | 3.30 | 2.79 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 1,620 | 0.68 | 0.33 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 65.00 | 1.56 | 2.00 | 1.78 | 1.50 | +0.10 | +7.15% | 0.03 | 4 | 1,803 | 0.68 | 0.21 | 0.02 | -0.04 | 2/5/2026 | 2/4/2026 3:59:51 PM EST |
| 70.00 | 0.96 | 1.29 | 1.13 | 1.20 | +0.38 | +46.35% | 0.02 | 2 | 3,872 | 0.67 | 0.14 | 0.02 | -0.03 | 2/5/2026 | 2/4/2026 3:59:51 PM EST |
| 75.00 | 0.37 | 0.94 | 0.66 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,262 | 0.74 | 0.09 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 80.00 | 0.23 | 0.57 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,666 | 0.70 | 0.07 | 0.01 | -0.02 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 85.00 | 0.16 | 0.46 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.79 | 0.04 | 0.01 | -0.01 | 1/29/2026 | 2/4/2026 3:59:51 PM EST |
| 90.00 | 0.11 | 0.40 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.84 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:51 PM EST |
| 95.00 | 0.08 | 0.25 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.84 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 100.00 | 0.05 | 0.34 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 1.05 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 105.00 | 0.03 | 0.32 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 30.00 | 0.06 | 0.23 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.87 | -0.01 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:51 PM EST |
| 35.00 | 0.19 | 0.40 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.76 | -0.05 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 40.00 | 0.54 | 0.80 | 0.67 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1,767 | 0.71 | -0.11 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 45.00 | 1.24 | 1.81 | 1.53 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 4,353 | 0.69 | -0.22 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 50.00 | 2.76 | 3.55 | 3.16 | 3.16 | -0.41 | -11.49% | 0.06 | 455 | 7,361 | 0.67 | -0.36 | 0.03 | -0.05 | 2/5/2026 | 2/4/2026 3:59:51 PM EST |
| 55.00 | 4.85 | 6.20 | 5.53 | 5.13 | 0.00 | 0.00% | 0.10 | 0 | 4,493 | 0.65 | -0.52 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 60.00 | 7.90 | 9.60 | 8.75 | 10.35 | 0.00 | 0.00% | 0.15 | 0 | 5,723 | 0.64 | -0.67 | 0.03 | -0.05 | 2/4/2026 | 2/4/2026 3:59:51 PM EST |
| 65.00 | 11.35 | 13.75 | 12.55 | 13.34 | 0.00 | 0.00% | 0.19 | 0 | 1,629 | 0.70 | -0.79 | 0.02 | -0.04 | 2/3/2026 | 2/4/2026 3:59:51 PM EST |
| 70.00 | 15.40 | 18.20 | 16.80 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 2,698 | 0.80 | -0.86 | 0.02 | -0.03 | 1/22/2026 | 2/4/2026 3:59:51 PM EST |
| 75.00 | 20.15 | 22.90 | 21.53 | 20.17 | 0.00 | 0.00% | 0.29 | 0 | 299 | 0.83 | -0.91 | 0.01 | -0.02 | 1/29/2026 | 2/4/2026 3:59:51 PM EST |
| 80.00 | 25.15 | 27.75 | 26.45 | 24.40 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.82 | -0.93 | 0.01 | -0.02 | 11/17/2025 | 2/4/2026 3:59:51 PM EST |
| 85.00 | 29.80 | 32.65 | 31.23 | 22.35 | 0.00 | 0.00% | 0.37 | 0 | 26 | 0.83 | -0.96 | 0.01 | -0.01 | 1/15/2026 | 2/4/2026 3:59:51 PM EST |
| 90.00 | 34.95 | 37.60 | 36.28 | 27.31 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.01 | 1/7/2026 | 2/4/2026 3:59:51 PM EST |
| 95.00 | 39.70 | 42.95 | 41.33 | 25.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.01 | 10/23/2025 | 2/4/2026 3:59:51 PM EST |
| 100.00 | 44.20 | 47.70 | 45.95 | 30.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 10/14/2025 | 2/4/2026 3:59:51 PM EST |
| 105.00 | 49.45 | 52.95 | 51.20 | % | 0.49 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST | |||
| 110.00 | 54.70 | 57.95 | 56.33 | % | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:51 PM EST |