Options Chain for ETSY INC COM (ETSY) - $61.42 as of 1/7/2026 10:32:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.90 | 24.55 | 22.73 | 20.26 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 41.00 | 20.50 | 23.55 | 22.03 | 19.26 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 42.00 | 19.50 | 22.55 | 21.03 | 18.17 | 0.00 | 0.00% | 0.50 | 0 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 43.00 | 17.90 | 21.55 | 19.73 | 17.17 | 0.00 | 0.00% | 0.46 | 0 | 5 | 4.94 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 44.00 | 16.90 | 20.55 | 18.73 | 16.18 | 0.00 | 0.00% | 0.43 | 0 | 4 | 4.72 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 45.00 | 15.95 | 19.55 | 17.75 | 15.18 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 46.00 | 14.95 | 18.55 | 16.75 | 14.18 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 47.00 | 13.95 | 17.55 | 15.75 | 12.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 48.00 | 13.50 | 16.55 | 15.03 | 11.56 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.89 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 48.50 | 12.85 | 16.05 | 14.45 | 11.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 49.00 | 12.50 | 15.55 | 14.03 | 10.95 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3.69 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 49.50 | 12.00 | 15.05 | 13.53 | 10.42 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 50.00 | 10.95 | 14.55 | 12.75 | 10.01 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 51.00 | 9.95 | 13.55 | 11.75 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 52.00 | 9.65 | 11.80 | 10.73 | 10.68 | +2.57 | +31.69% | 0.21 | 1 | 66 | 2.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 53.00 | 8.55 | 10.95 | 9.75 | 9.79 | +3.39 | +52.97% | 0.18 | 4 | 28 | 2.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 54.00 | 7.50 | 9.90 | 8.70 | 6.06 | 0.00 | 0.00% | 0.16 | 0 | 100 | 2.21 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 55.00 | 6.65 | 8.90 | 7.78 | 5.49 | 0.00 | 0.00% | 0.14 | 0 | 256 | 2.03 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 56.00 | 6.05 | 7.95 | 7.00 | 4.74 | 0.00 | 0.00% | 0.12 | 0 | 298 | 1.90 | 0.99 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 57.00 | 5.35 | 6.95 | 6.15 | 5.73 | +2.28 | +66.09% | 0.11 | 22 | 285 | 1.72 | 0.96 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 58.00 | 4.50 | 5.95 | 5.23 | 5.00 | +1.40 | +38.89% | 0.09 | 20 | 1,129 | 1.54 | 0.94 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 59.00 | 3.75 | 4.60 | 4.18 | 4.13 | +1.32 | +46.98% | 0.07 | 185 | 473 | 1.13 | 0.89 | 0.06 | -0.12 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 60.00 | 3.00 | 3.45 | 3.23 | 3.30 | +1.25 | +60.98% | 0.05 | 232 | 425 | 0.64 | 0.83 | 0.08 | -0.16 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 61.00 | 2.25 | 2.55 | 2.40 | 2.23 | +0.83 | +59.29% | 0.04 | 317 | 608 | 0.65 | 0.74 | 0.11 | -0.21 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 62.00 | 1.59 | 2.05 | 1.82 | 1.72 | +0.79 | +84.95% | 0.03 | 347 | 590 | 0.62 | 0.63 | 0.13 | -0.24 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 63.00 | 1.04 | 1.27 | 1.16 | 1.20 | +0.64 | +114.29% | 0.02 | 186 | 125 | 0.61 | 0.49 | 0.14 | -0.25 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 64.00 | 0.65 | 0.80 | 0.73 | 0.66 | +0.32 | +94.12% | 0.01 | 175 | 68 | 0.58 | 0.36 | 0.13 | -0.24 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.30 | +230.77% | 0.01 | 22 | 43 | 0.62 | 0.24 | 0.11 | -0.20 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 66.00 | 0.16 | 0.31 | 0.24 | 0.22 | +0.11 | +100.00% | 0.00 | 2 | 2 | 0.59 | 0.15 | 0.08 | -0.15 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 67.00 | 0.08 | 0.21 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 41 | 40 | 0.62 | 0.09 | 0.05 | -0.10 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 70.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.01 | -0.01 | 1/7/2026 10:59:02 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:02 AM 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 10:59:02 AM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:02 AM EST | |||
| 42.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 10:59:02 AM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:02 AM EST | |||
| 44.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 10:59:02 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 10:59:02 AM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 10:59:02 AM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 10:59:02 AM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.19 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 10:59:02 AM EST |
| 48.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 10:59:02 AM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 49.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 10:59:02 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 10:59:02 AM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 52.00 | 0.00 | 0.40 | 0.20 | 0.73 | +0.70 | +2,333.34% | 0.00 | 3 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 53.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.05 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:02 AM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | 0.75 | +0.66 | +733.34% | 0.00 | 3 | 141 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 55.00 | 0.03 | 0.17 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 141 | 405 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 56.00 | 0.06 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 31 | 135 | 0.89 | -0.01 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 57.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 266 | 3,728 | 0.71 | -0.04 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 58.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 285 | 3,785 | 0.74 | -0.06 | 0.04 | -0.08 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 59.00 | 0.11 | 0.26 | 0.19 | 0.19 | -0.29 | -60.42% | 0.00 | 9 | 195 | 0.68 | -0.11 | 0.06 | -0.12 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 60.00 | 0.25 | 0.38 | 0.32 | 0.30 | -0.29 | -49.16% | 0.01 | 1 | 304 | 0.64 | -0.17 | 0.08 | -0.16 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 61.00 | 0.45 | 0.58 | 0.52 | 0.48 | -0.49 | -50.52% | 0.01 | 186 | 28 | 0.62 | -0.26 | 0.11 | -0.21 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 62.00 | 0.73 | 1.02 | 0.88 | 0.76 | -5.45 | -87.77% | 0.01 | 32 | 4 | 0.60 | -0.37 | 0.13 | -0.24 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 63.00 | 1.13 | 1.50 | 1.32 | 1.36 | -1.44 | -51.43% | 0.02 | 4 | 3 | 0.57 | -0.51 | 0.14 | -0.25 | 1/7/2026 | 1/7/2026 10:59:02 AM EST |
| 64.00 | 1.67 | 2.03 | 1.85 | 1.81 | % | 0.03 | 7 | 0 | 0.55 | -0.64 | 0.13 | -0.24 | 1/7/2026 | 1/7/2026 10:59:02 AM EST | |
| 65.00 | 2.35 | 2.72 | 2.54 | % | 0.04 | 0 | 0 | 0.53 | -0.76 | 0.11 | -0.20 | 1/7/2026 10:59:02 AM EST | |||
| 66.00 | 2.30 | 4.70 | 3.50 | % | 0.05 | 0 | 0 | 1.43 | -0.85 | 0.08 | -0.15 | 1/7/2026 10:59:02 AM EST | |||
| 67.00 | 3.15 | 5.60 | 4.38 | 10.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.54 | -0.91 | 0.05 | -0.10 | 1/2/2026 | 1/7/2026 10:59:02 AM EST |
| 70.00 | 6.25 | 9.10 | 7.68 | % | 0.11 | 0 | 0 | 2.31 | -0.99 | 0.01 | -0.01 | 1/7/2026 10:59:02 AM EST | |||
| 75.00 | 10.50 | 14.10 | 12.30 | % | 0.16 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:02 AM EST | |||
| 80.00 | 15.50 | 19.10 | 17.30 | % | 0.22 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:02 AM EST |