Options Chain for ETSY INC COM (ETSY) - $61.74 as of 1/8/2026 7:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 37.00 | 40.80 | 38.90 | 29.80 | 0.00 | 0.00% | 1.73 | 0 | 34 | 1.98 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 1/8/2026 3:59:50 PM EST |
| 25.00 | 35.30 | 37.85 | 36.58 | 28.81 | 0.00 | 0.00% | 1.46 | 0 | 29 | 1.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/8/2026 3:59:50 PM EST |
| 30.00 | 30.15 | 32.85 | 31.50 | 26.00 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 3:59:50 PM EST |
| 35.00 | 25.50 | 27.95 | 26.73 | 21.45 | 0.00 | 0.00% | 0.76 | 0 | 41 | 1.19 | 0.98 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:50 PM EST |
| 40.00 | 20.80 | 23.15 | 21.98 | 15.80 | 0.00 | 0.00% | 0.55 | 0 | 521 | 1.00 | 0.95 | 0.01 | -0.01 | 12/8/2025 | 1/8/2026 3:59:50 PM EST |
| 45.00 | 16.25 | 18.45 | 17.35 | 14.66 | 0.00 | 0.00% | 0.39 | 0 | 1,982 | 0.83 | 0.90 | 0.01 | -0.02 | 1/5/2026 | 1/8/2026 3:59:50 PM EST |
| 50.00 | 12.10 | 14.30 | 13.20 | 13.23 | -0.58 | -4.20% | 0.26 | 1 | 2,934 | 0.58 | 0.82 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 55.00 | 9.20 | 9.90 | 9.55 | 9.70 | -0.97 | -9.10% | 0.17 | 3 | 2,990 | 0.56 | 0.72 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 60.00 | 6.35 | 6.90 | 6.63 | 6.60 | -0.60 | -8.34% | 0.11 | 38 | 1,505 | 0.54 | 0.59 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 65.00 | 4.20 | 4.60 | 4.40 | 4.45 | -0.70 | -13.60% | 0.07 | 8 | 1,304 | 0.53 | 0.46 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 70.00 | 2.60 | 3.00 | 2.80 | 3.00 | -0.40 | -11.77% | 0.04 | 20 | 3,843 | 0.52 | 0.34 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 75.00 | 1.57 | 1.94 | 1.76 | 2.04 | -0.18 | -8.11% | 0.02 | 37 | 965 | 0.52 | 0.24 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 80.00 | 1.07 | 1.25 | 1.16 | 1.30 | -0.25 | -16.13% | 0.01 | 19 | 837 | 0.53 | 0.17 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 85.00 | 0.58 | 0.86 | 0.72 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 775 | 0.54 | 0.11 | 0.01 | -0.02 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 90.00 | 0.37 | 0.61 | 0.49 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.55 | 0.08 | 0.01 | -0.02 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 95.00 | 0.24 | 0.44 | 0.34 | 0.30 | +0.06 | +25.00% | 0.00 | 1 | 857 | 0.56 | 0.05 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 100.00 | 0.15 | 0.36 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.58 | 0.04 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.69 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.77 | 0.02 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.76 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 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 | 0.10 | 0.05 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 1/8/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:50 PM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.15 | -62.50% | 0.00 | 1 | 191 | 0.77 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 35.00 | 0.06 | 0.22 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.65 | -0.02 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 40.00 | 0.06 | 0.40 | 0.23 | 0.40 | +0.01 | +2.57% | 0.01 | 5 | 707 | 0.55 | -0.05 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 45.00 | 0.62 | 0.83 | 0.73 | 0.83 | +0.18 | +27.70% | 0.02 | 2 | 4,001 | 0.58 | -0.10 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 50.00 | 1.23 | 1.72 | 1.48 | 1.51 | +0.22 | +17.06% | 0.03 | 3 | 3,645 | 0.55 | -0.18 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 55.00 | 2.45 | 3.10 | 2.78 | 2.72 | +0.06 | +2.26% | 0.05 | 14 | 3,590 | 0.53 | -0.28 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 60.00 | 4.85 | 5.20 | 5.03 | 5.01 | +0.56 | +12.59% | 0.08 | 39 | 7,166 | 0.55 | -0.41 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 65.00 | 7.15 | 7.95 | 7.55 | 7.70 | +0.46 | +6.36% | 0.12 | 30 | 1,644 | 0.52 | -0.54 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 70.00 | 10.55 | 11.35 | 10.95 | 10.65 | +1.05 | +10.94% | 0.16 | 92 | 2,651 | 0.52 | -0.66 | 0.03 | -0.04 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 75.00 | 14.50 | 15.25 | 14.88 | 14.50 | +0.37 | +2.62% | 0.20 | 29 | 298 | 0.52 | -0.76 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 80.00 | 18.20 | 20.50 | 19.35 | 24.40 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.70 | -0.83 | 0.02 | -0.03 | 11/17/2025 | 1/8/2026 3:59:50 PM EST |
| 85.00 | 23.00 | 24.90 | 23.95 | 27.12 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.72 | -0.89 | 0.01 | -0.02 | 11/4/2025 | 1/8/2026 3:59:50 PM EST |
| 90.00 | 27.50 | 30.05 | 28.78 | 27.31 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.82 | -0.92 | 0.01 | -0.02 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 95.00 | 32.00 | 35.75 | 33.88 | 25.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 10/23/2025 | 1/8/2026 3:59:50 PM EST |
| 100.00 | 36.95 | 40.20 | 38.58 | 30.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 10/14/2025 | 1/8/2026 3:59:50 PM EST |
| 105.00 | 41.75 | 45.75 | 43.75 | % | 0.42 | 0 | 0 | 1.09 | -0.98 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 110.00 | 46.75 | 50.70 | 48.73 | % | 0.44 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST |