Options Chain for ETSY INC COM (ETSY) - $54.95 as of 1/30/2026 1:12:41 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 | 29.90 | 32.45 | 31.18 | 35.40 | 0.00 | 0.00% | 1.39 | 0 | 134 | 1.25 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 4:00:05 PM EST |
| 25.00 | 28.30 | 30.65 | 29.48 | 37.00 | 0.00 | 0.00% | 1.18 | 0 | 7 | 1.26 | 0.98 | 0.00 | -0.01 | 6/11/2025 | 1/30/2026 4:00:05 PM EST |
| 30.00 | 23.50 | 26.05 | 24.78 | 27.00 | 0.00 | 0.00% | 0.83 | 0 | 12 | 0.72 | 0.95 | 0.00 | -0.01 | 12/9/2025 | 1/30/2026 4:00:05 PM EST |
| 35.00 | 19.15 | 21.55 | 20.35 | 28.81 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.02 | 11/3/2025 | 1/30/2026 4:00:05 PM EST |
| 40.00 | 15.40 | 17.70 | 16.55 | 22.05 | 0.00 | 0.00% | 0.41 | 0 | 248 | 0.70 | 0.83 | 0.01 | -0.02 | 1/6/2026 | 1/30/2026 4:00:05 PM EST |
| 45.00 | 11.90 | 12.55 | 12.23 | 18.30 | 0.00 | 0.00% | 0.27 | 0 | 1,688 | 0.59 | 0.75 | 0.02 | -0.03 | 1/6/2026 | 1/30/2026 4:00:05 PM EST |
| 50.00 | 9.00 | 9.65 | 9.33 | 10.12 | 0.00 | 0.00% | 0.19 | 0 | 3,973 | 0.58 | 0.65 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 6.55 | 7.15 | 6.85 | 7.00 | -0.65 | -8.50% | 0.12 | 10 | 2,469 | 0.56 | 0.54 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 60.00 | 4.80 | 5.15 | 4.98 | 5.77 | 0.00 | 0.00% | 0.08 | 0 | 1,312 | 0.56 | 0.44 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 65.00 | 3.45 | 3.80 | 3.63 | 3.85 | -0.56 | -12.70% | 0.06 | 4 | 702 | 0.56 | 0.35 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 70.00 | 2.43 | 3.10 | 2.77 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 517 | 0.57 | 0.28 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 2.01 | 2.32 | 2.17 | 3.01 | 0.00 | 0.00% | 0.03 | 0 | 851 | 0.59 | 0.22 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 1.39 | 1.62 | 1.51 | 1.53 | -0.52 | -25.37% | 0.02 | 2 | 1,484 | 0.58 | 0.18 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 85.00 | 1.01 | 1.37 | 1.19 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 2,414 | 0.59 | 0.15 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 0.64 | 1.17 | 0.91 | 0.88 | -0.35 | -28.46% | 0.01 | 125 | 1,624 | 0.59 | 0.12 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 0.58 | 0.93 | 0.76 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 0.61 | 0.09 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 100.00 | 0.46 | 0.79 | 0.63 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.62 | 0.07 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 0.37 | 0.68 | 0.53 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.64 | 0.06 | 0.01 | -0.01 | 1/8/2026 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 0.16 | 0.48 | 0.32 | 0.40 | -0.14 | -25.93% | 0.00 | 1 | 711 | 0.61 | 0.05 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.01 | 0.30 | 0.16 | 0.16 | +0.07 | +77.78% | 0.01 | 69 | 34 | 0.67 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 25.00 | 0.14 | 0.34 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.70 | -0.02 | 0.00 | -0.01 | 12/29/2025 | 1/30/2026 4:00:05 PM EST |
| 30.00 | 0.49 | 0.61 | 0.55 | 0.50 | +0.12 | +31.58% | 0.02 | 1 | 128 | 0.67 | -0.05 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 35.00 | 0.77 | 1.24 | 1.01 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 340 | 0.61 | -0.10 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 40.00 | 1.87 | 2.18 | 2.03 | 2.16 | +0.85 | +64.89% | 0.05 | 8,218 | 2,712 | 0.60 | -0.17 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 45.00 | 3.35 | 3.70 | 3.53 | 3.35 | +0.94 | +39.01% | 0.08 | 1 | 6,168 | 0.59 | -0.25 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 50.00 | 5.35 | 5.70 | 5.53 | 5.50 | +0.80 | +17.03% | 0.11 | 23 | 1,887 | 0.58 | -0.35 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 7.85 | 8.45 | 8.15 | 8.10 | +1.00 | +14.09% | 0.15 | 21 | 1,012 | 0.57 | -0.46 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 60.00 | 11.00 | 11.60 | 11.30 | 9.85 | 0.00 | 0.00% | 0.19 | 0 | 1,053 | 0.56 | -0.56 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 65.00 | 14.65 | 15.20 | 14.93 | 14.95 | +4.50 | +43.07% | 0.23 | 500 | 203 | 0.56 | -0.65 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 70.00 | 17.85 | 19.35 | 18.60 | 15.52 | 0.00 | 0.00% | 0.27 | 0 | 62 | 0.52 | -0.72 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 22.15 | 23.70 | 22.93 | 16.55 | 0.00 | 0.00% | 0.31 | 0 | 64 | 0.50 | -0.78 | 0.02 | -0.02 | 1/8/2026 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 25.95 | 28.25 | 27.10 | 19.45 | 0.00 | 0.00% | 0.34 | 0 | 49 | 0.62 | -0.82 | 0.01 | -0.02 | 1/15/2026 | 1/30/2026 4:00:05 PM EST |
| 85.00 | 30.55 | 32.85 | 31.70 | 22.16 | 0.00 | 0.00% | 0.37 | 0 | 45 | 0.63 | -0.85 | 0.01 | -0.02 | 10/10/2025 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 35.35 | 37.65 | 36.50 | 26.03 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.65 | -0.88 | 0.01 | -0.01 | 10/10/2025 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 40.20 | 42.50 | 41.35 | % | 0.44 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 100.00 | 45.15 | 47.55 | 46.35 | 33.99 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.01 | 10/10/2025 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 50.55 | 53.05 | 51.80 | % | 0.49 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 110.00 | 55.10 | 59.05 | 57.08 | % | 0.52 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST |