Options Chain for ETSY INC COM (ETSY) - $45.73 as of 2/16/2026 1:55:20 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 | 19.25 | 22.85 | 21.05 | % | 0.84 | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 30.00 | 15.05 | 17.95 | 16.50 | % | 0.55 | 0 | 0 | 2.11 | 0.97 | 0.01 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 35.00 | 10.20 | 12.55 | 11.38 | % | 0.33 | 0 | 0 | 1.42 | 0.89 | 0.02 | -0.05 | 2/13/2026 4:00:01 PM EST | |||
| 38.00 | 8.20 | 9.95 | 9.08 | % | 0.24 | 0 | 0 | 0.99 | 0.83 | 0.02 | -0.06 | 2/13/2026 4:00:01 PM EST | |||
| 39.00 | 7.25 | 8.50 | 7.88 | % | 0.20 | 0 | 0 | 0.85 | 0.81 | 0.03 | -0.07 | 2/13/2026 4:00:01 PM EST | |||
| 40.00 | 5.75 | 8.30 | 7.03 | 20.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.16 | 0.78 | 0.03 | -0.07 | 1/26/2026 | 2/13/2026 4:00:01 PM EST |
| 41.00 | 5.45 | 6.90 | 6.18 | % | 0.15 | 0 | 0 | 0.77 | 0.74 | 0.03 | -0.07 | 2/13/2026 4:00:01 PM EST | |||
| 42.00 | 4.95 | 6.20 | 5.58 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | 0.70 | 0.04 | -0.08 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 43.00 | 4.50 | 5.10 | 4.80 | % | 0.11 | 0 | 0 | 0.76 | 0.66 | 0.04 | -0.08 | 2/13/2026 4:00:01 PM EST | |||
| 44.00 | 4.05 | 4.55 | 4.30 | 4.75 | % | 0.10 | 1 | 0 | 0.78 | 0.62 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 45.00 | 3.50 | 3.90 | 3.70 | % | 0.08 | 0 | 0 | 0.76 | 0.57 | 0.04 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 46.00 | 3.00 | 3.65 | 3.33 | % | 0.07 | 0 | 0 | 0.79 | 0.53 | 0.05 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 47.00 | 2.61 | 3.20 | 2.91 | % | 0.06 | 0 | 0 | 0.79 | 0.48 | 0.05 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 48.00 | 2.19 | 2.81 | 2.50 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.78 | 0.44 | 0.05 | -0.08 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 49.00 | 1.77 | 2.47 | 2.12 | 2.26 | -1.24 | -35.43% | 0.04 | 1 | 2 | 0.77 | 0.39 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 1.43 | 2.02 | 1.73 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | 0.34 | 0.05 | -0.07 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 51.00 | 1.19 | 1.93 | 1.56 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.30 | 0.04 | -0.07 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 52.00 | 1.10 | 1.50 | 1.30 | 1.37 | -1.57 | -53.41% | 0.03 | 3 | 1 | 0.77 | 0.25 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 53.00 | 0.76 | 1.34 | 1.05 | 1.24 | -0.40 | -24.39% | 0.02 | 1 | 18 | 0.75 | 0.21 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 54.00 | 0.42 | 1.15 | 0.79 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.17 | 0.04 | -0.05 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.25 | 1.17 | 0.71 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.13 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 56.00 | 0.44 | 0.98 | 0.71 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.11 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 57.00 | 0.20 | 2.73 | 1.47 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | 0.10 | 0.02 | -0.03 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 58.00 | 0.10 | 1.95 | 1.03 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.91 | 0.07 | 0.02 | -0.03 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 59.00 | 0.09 | 0.99 | 0.54 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.05 | 0.02 | -0.02 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.10 | 0.85 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.04 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 61.00 | 0.11 | 0.96 | 0.54 | 0.40 | -1.22 | -75.31% | 0.01 | 5 | 5 | 0.87 | 0.03 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.03 | 0.01 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.23 | 0.02 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.01 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.01 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 67.00 | 0.00 | 0.76 | 0.38 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | -0.03 | 0.01 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 35.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.11 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 38.00 | 0.36 | 1.20 | 0.78 | % | 0.02 | 0 | 0 | 0.81 | -0.17 | 0.02 | -0.06 | 2/13/2026 4:00:01 PM EST | |||
| 39.00 | 0.49 | 2.21 | 1.35 | % | 0.03 | 0 | 0 | 0.92 | -0.19 | 0.03 | -0.07 | 2/13/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 3.15 | 1.58 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 61 | 1.38 | -0.22 | 0.03 | -0.07 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 41.00 | 1.28 | 1.94 | 1.61 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.84 | -0.26 | 0.03 | -0.07 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 42.00 | 1.43 | 2.17 | 1.80 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.80 | -0.30 | 0.04 | -0.08 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 43.00 | 1.95 | 2.21 | 2.08 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | -0.34 | 0.04 | -0.08 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 44.00 | 2.35 | 2.48 | 2.42 | % | 0.06 | 0 | 0 | 0.75 | -0.38 | 0.04 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 45.00 | 2.80 | 3.00 | 2.90 | 2.85 | +0.70 | +32.56% | 0.06 | 1 | 16 | 0.75 | -0.43 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 46.00 | 3.30 | 3.50 | 3.40 | 3.25 | +0.30 | +10.17% | 0.07 | 1 | 31 | 0.75 | -0.47 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 47.00 | 3.85 | 4.20 | 4.03 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.76 | -0.52 | 0.05 | -0.09 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 48.00 | 4.45 | 4.90 | 4.68 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 928 | 0.77 | -0.56 | 0.05 | -0.08 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 49.00 | 5.10 | 5.35 | 5.23 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.74 | -0.61 | 0.05 | -0.08 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 5.80 | 6.05 | 5.93 | 5.42 | +1.32 | +32.20% | 0.12 | 4 | 108 | 0.74 | -0.66 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 51.00 | 6.40 | 6.90 | 6.65 | 3.78 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.74 | -0.70 | 0.04 | -0.07 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 52.00 | 6.60 | 7.65 | 7.13 | 6.78 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.64 | -0.75 | 0.04 | -0.06 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 53.00 | 6.85 | 8.75 | 7.80 | % | 0.15 | 0 | 0 | 0.92 | -0.79 | 0.04 | -0.06 | 2/13/2026 4:00:01 PM EST | |||
| 54.00 | 7.60 | 9.35 | 8.48 | % | 0.16 | 0 | 0 | 0.87 | -0.83 | 0.04 | -0.05 | 2/13/2026 4:00:01 PM EST | |||
| 55.00 | 8.70 | 11.25 | 9.98 | 7.80 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.17 | -0.87 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 56.00 | 9.75 | 11.15 | 10.45 | 10.23 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.91 | -0.89 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 57.00 | 10.50 | 13.15 | 11.83 | 3.92 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.25 | -0.90 | 0.02 | -0.03 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 58.00 | 11.45 | 13.50 | 12.48 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.12 | -0.93 | 0.02 | -0.03 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 59.00 | 12.40 | 14.65 | 13.53 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.21 | -0.95 | 0.02 | -0.02 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 13.30 | 15.30 | 14.30 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.15 | -0.96 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 61.00 | 13.55 | 16.15 | 14.85 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | -0.97 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 62.00 | 14.50 | 16.95 | 15.73 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.11 | -0.97 | 0.01 | -0.01 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 63.00 | 15.50 | 18.00 | 16.75 | % | 0.27 | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 64.00 | 16.45 | 19.25 | 17.85 | 7.85 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.30 | -0.98 | 0.01 | -0.01 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 17.45 | 19.90 | 18.68 | 9.75 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.20 | -0.99 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 66.00 | 18.40 | 21.15 | 19.78 | % | 0.30 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 67.00 | 19.40 | 22.30 | 20.85 | % | 0.31 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 68.00 | 20.35 | 23.10 | 21.73 | % | 0.32 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 69.00 | 21.35 | 24.45 | 22.90 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 70.00 | 22.35 | 25.20 | 23.78 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 71.00 | 23.35 | 26.40 | 24.88 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 72.00 | 24.30 | 27.25 | 25.78 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 73.00 | 25.30 | 28.05 | 26.68 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 74.00 | 26.30 | 29.15 | 27.73 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 75.00 | 27.30 | 30.55 | 28.93 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 80.00 | 32.25 | 35.75 | 34.00 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |