Options Chain for ETSY INC COM (ETSY) - $62.49 as of 1/23/2026 12:52:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.55 | 22.75 | 21.65 | % | 0.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 41.00 | 19.85 | 21.75 | 20.80 | % | 0.51 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 42.00 | 18.85 | 20.75 | 19.80 | % | 0.47 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 43.00 | 17.90 | 19.75 | 18.83 | % | 0.44 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 44.00 | 16.90 | 18.75 | 17.83 | % | 0.41 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 45.00 | 15.90 | 17.75 | 16.83 | % | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 46.00 | 14.90 | 17.30 | 16.10 | 9.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 10:59:00 AM EST |
| 47.00 | 13.90 | 15.75 | 14.83 | % | 0.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 48.00 | 12.90 | 15.25 | 14.08 | % | 0.29 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 49.00 | 11.90 | 13.80 | 12.85 | 7.67 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 10:59:00 AM EST |
| 50.00 | 10.90 | 12.80 | 11.85 | 6.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 10:59:00 AM EST |
| 51.00 | 9.80 | 11.80 | 10.80 | % | 0.21 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 52.00 | 8.60 | 10.80 | 9.70 | % | 0.19 | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 53.00 | 7.95 | 9.85 | 8.90 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.34 | 0.99 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 54.00 | 6.80 | 8.60 | 7.70 | 7.79 | -0.71 | -8.36% | 0.14 | 1 | 16 | 1.23 | 0.98 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 55.00 | 6.05 | 7.80 | 6.93 | 8.62 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.15 | 0.94 | 0.03 | -0.03 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 56.00 | 5.05 | 6.95 | 6.00 | 4.32 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.06 | 0.91 | 0.04 | -0.05 | 1/20/2026 | 1/23/2026 10:59:00 AM EST |
| 57.00 | 3.65 | 6.05 | 4.85 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.99 | 0.87 | 0.05 | -0.06 | 1/20/2026 | 1/23/2026 10:59:00 AM EST |
| 58.00 | 3.30 | 4.25 | 3.78 | 5.21 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.60 | 0.82 | 0.06 | -0.08 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 59.00 | 2.90 | 3.15 | 3.03 | 5.01 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.47 | 0.75 | 0.08 | -0.09 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 60.00 | 2.19 | 2.46 | 2.33 | 2.43 | -0.67 | -21.62% | 0.04 | 4 | 81 | 0.42 | 0.67 | 0.09 | -0.10 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 61.00 | 1.67 | 1.83 | 1.75 | 1.67 | -0.97 | -36.75% | 0.03 | 6 | 126 | 0.42 | 0.57 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 62.00 | 1.21 | 1.38 | 1.30 | 1.25 | -0.65 | -34.22% | 0.02 | 3 | 143 | 0.46 | 0.47 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 63.00 | 0.86 | 1.04 | 0.95 | 1.42 | -0.13 | -8.39% | 0.02 | 23 | 1,397 | 0.47 | 0.38 | 0.10 | -0.10 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 64.00 | 0.59 | 0.67 | 0.63 | 0.63 | -0.37 | -37.00% | 0.01 | 25 | 90 | 0.47 | 0.29 | 0.09 | -0.09 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 65.00 | 0.40 | 0.53 | 0.47 | 0.49 | -0.29 | -37.18% | 0.01 | 5 | 572 | 0.47 | 0.21 | 0.07 | -0.08 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 66.00 | 0.26 | 0.34 | 0.30 | 0.47 | -0.08 | -14.55% | 0.00 | 1 | 44 | 0.47 | 0.16 | 0.06 | -0.07 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 67.00 | 0.17 | 0.25 | 0.21 | 0.21 | -0.22 | -51.17% | 0.00 | 32 | 1,087 | 0.46 | 0.11 | 0.05 | -0.05 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 68.00 | 0.10 | 0.21 | 0.16 | 0.13 | -0.17 | -56.67% | 0.00 | 18 | 73 | 0.49 | 0.08 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 69.00 | 0.03 | 0.21 | 0.12 | 0.18 | -0.29 | -61.71% | 0.00 | 3 | 30 | 0.50 | 0.05 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 70.00 | 0.01 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.52 | 0.04 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 71.00 | 0.01 | 0.24 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.02 | 0.01 | -0.02 | 1/9/2026 | 1/23/2026 10:59:00 AM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.01 | -0.01 | 1/23/2026 10:59:00 AM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 74.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 10:59:00 AM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 10:59:00 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 10:59:00 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 10:59:00 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 10:59:00 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 10:59:00 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 10:59:00 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 10:59:00 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 10:59:00 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 10:59:00 AM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.03 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/23/2026 10:59:00 AM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.08 | -0.01 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 54.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.24 | -68.58% | 0.00 | 9 | 86 | 0.99 | -0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 55.00 | 0.09 | 0.25 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.55 | -0.06 | 0.03 | -0.03 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 56.00 | 0.15 | 0.30 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.52 | -0.09 | 0.04 | -0.05 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 57.00 | 0.24 | 0.41 | 0.33 | 0.31 | +0.15 | +93.75% | 0.01 | 1 | 107 | 0.51 | -0.13 | 0.05 | -0.06 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 58.00 | 0.39 | 0.55 | 0.47 | 0.48 | +0.12 | +33.34% | 0.01 | 7 | 468 | 0.47 | -0.18 | 0.06 | -0.08 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 59.00 | 0.60 | 0.79 | 0.70 | 0.73 | +0.21 | +40.39% | 0.01 | 10 | 71 | 0.45 | -0.25 | 0.08 | -0.09 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 60.00 | 0.92 | 1.12 | 1.02 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.49 | -0.33 | 0.09 | -0.10 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 61.00 | 1.35 | 1.53 | 1.44 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.45 | -0.43 | 0.10 | -0.11 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 62.00 | 1.88 | 2.05 | 1.97 | 1.95 | +0.55 | +39.29% | 0.03 | 5 | 39 | 0.49 | -0.53 | 0.10 | -0.11 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 63.00 | 2.41 | 2.68 | 2.55 | 1.85 | +0.02 | +1.10% | 0.04 | 2 | 17 | 0.45 | -0.62 | 0.10 | -0.10 | 1/23/2026 | 1/23/2026 10:59:00 AM EST |
| 64.00 | 3.15 | 3.40 | 3.28 | 2.68 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.46 | -0.71 | 0.09 | -0.09 | 1/22/2026 | 1/23/2026 10:59:00 AM EST |
| 65.00 | 3.55 | 4.60 | 4.08 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.71 | -0.79 | 0.07 | -0.08 | 1/7/2026 | 1/23/2026 10:59:00 AM EST |
| 66.00 | 3.60 | 5.45 | 4.53 | 11.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -0.84 | 0.06 | -0.07 | 12/22/2025 | 1/23/2026 10:59:00 AM EST |
| 67.00 | 4.50 | 6.30 | 5.40 | % | 0.08 | 0 | 0 | 0.77 | -0.89 | 0.05 | -0.05 | 1/23/2026 10:59:00 AM EST | |||
| 68.00 | 5.45 | 7.15 | 6.30 | % | 0.09 | 0 | 0 | 0.78 | -0.92 | 0.03 | -0.04 | 1/23/2026 10:59:00 AM EST | |||
| 69.00 | 6.45 | 8.45 | 7.45 | % | 0.11 | 0 | 0 | 0.97 | -0.95 | 0.03 | -0.03 | 1/23/2026 10:59:00 AM EST | |||
| 70.00 | 7.35 | 9.40 | 8.38 | % | 0.12 | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.02 | 1/23/2026 10:59:00 AM EST | |||
| 71.00 | 8.35 | 10.75 | 9.55 | % | 0.13 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.02 | 1/23/2026 10:59:00 AM EST | |||
| 72.00 | 9.30 | 11.40 | 10.35 | % | 0.14 | 0 | 0 | 1.15 | -0.99 | 0.01 | -0.01 | 1/23/2026 10:59:00 AM EST | |||
| 73.00 | 10.30 | 12.25 | 11.28 | % | 0.15 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 74.00 | 11.30 | 13.20 | 12.25 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 75.00 | 12.30 | 14.20 | 13.25 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST | |||
| 80.00 | 17.30 | 20.15 | 18.73 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 10:59:00 AM EST |