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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.00 | 15.45 | 14.23 | % | 0.36 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 43.00 | 10.00 | 12.45 | 11.23 | % | 0.26 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 44.00 | 8.95 | 11.45 | 10.20 | % | 0.23 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 45.00 | 8.15 | 10.25 | 9.20 | % | 0.20 | 0 | 0 | 1.71 | 0.99 | 0.01 | -0.01 | 1/30/2026 11:58:55 AM EST | |||
| 46.00 | 7.10 | 9.30 | 8.20 | % | 0.18 | 0 | 0 | 1.61 | 0.98 | 0.01 | -0.02 | 1/30/2026 11:58:55 AM EST | |||
| 47.00 | 6.00 | 7.85 | 6.93 | % | 0.15 | 0 | 0 | 1.27 | 0.97 | 0.02 | -0.03 | 1/30/2026 11:58:55 AM EST | |||
| 48.00 | 5.25 | 7.30 | 6.28 | % | 0.13 | 0 | 0 | 1.26 | 0.94 | 0.03 | -0.04 | 1/30/2026 11:58:55 AM EST | |||
| 49.00 | 4.30 | 5.90 | 5.10 | % | 0.10 | 0 | 0 | 1.05 | 0.90 | 0.04 | -0.06 | 1/30/2026 11:58:55 AM EST | |||
| 50.00 | 3.50 | 5.35 | 4.43 | 11.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.10 | 0.84 | 0.06 | -0.07 | 1/8/2026 | 1/30/2026 11:58:55 AM EST |
| 51.00 | 2.88 | 3.20 | 3.04 | % | 0.06 | 0 | 0 | 0.47 | 0.77 | 0.08 | -0.09 | 1/30/2026 11:58:55 AM EST | |||
| 52.00 | 2.20 | 2.51 | 2.36 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.51 | 0.68 | 0.09 | -0.10 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 53.00 | 1.49 | 1.88 | 1.69 | 1.86 | -0.65 | -25.90% | 0.03 | 1 | 5 | 0.51 | 0.58 | 0.11 | -0.11 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 54.00 | 0.91 | 1.43 | 1.17 | 1.25 | -0.78 | -38.43% | 0.02 | 1 | 91 | 0.49 | 0.47 | 0.11 | -0.11 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 55.00 | 0.74 | 1.07 | 0.91 | 0.85 | -0.60 | -41.38% | 0.02 | 43 | 609 | 0.51 | 0.37 | 0.10 | -0.10 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 56.00 | 0.30 | 0.66 | 0.48 | 0.67 | -0.33 | -33.00% | 0.01 | 9 | 85 | 0.50 | 0.28 | 0.09 | -0.09 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 57.00 | 0.26 | 0.59 | 0.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.51 | 0.20 | 0.08 | -0.08 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 58.00 | 0.18 | 0.33 | 0.26 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.14 | 0.06 | -0.06 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 59.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.20 | -54.06% | 0.00 | 69 | 17 | 0.53 | 0.10 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 60.00 | 0.06 | 0.23 | 0.15 | 0.12 | -0.16 | -57.15% | 0.00 | 3 | 70 | 0.50 | 0.07 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 61.00 | 0.05 | 0.28 | 0.17 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 170 | 0.55 | 0.05 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 62.00 | 0.01 | 0.13 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.03 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 63.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.85 | 0.01 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 64.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.02 | 0.01 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 11:58:55 AM EST |
| 65.00 | 0.00 | 0.82 | 0.41 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 11:58:55 AM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 11:58:55 AM EST |
| 67.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 11:58:55 AM EST |
| 68.00 | 0.00 | 0.64 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 11:58:55 AM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 11:58:55 AM EST |
| 70.00 | 0.00 | 0.32 | 0.16 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 11:58:55 AM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.63 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 11:58:55 AM EST |
| 72.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 11:58:55 AM EST |
| 74.00 | 0.00 | 0.32 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 11:58:55 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 11:58:55 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.09 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 11:58:55 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 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 45.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.77 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 46.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | -0.02 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 11:58:55 AM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | -0.03 | 0.02 | -0.03 | 1/16/2026 | 1/30/2026 11:58:55 AM EST |
| 48.00 | 0.09 | 0.24 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.57 | -0.06 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 49.00 | 0.16 | 0.39 | 0.28 | 0.21 | -0.32 | -60.38% | 0.01 | 1 | 1 | 0.48 | -0.10 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 50.00 | 0.28 | 0.57 | 0.43 | 0.35 | +0.11 | +45.84% | 0.01 | 13 | 11 | 0.49 | -0.16 | 0.06 | -0.07 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 51.00 | 0.44 | 0.79 | 0.62 | 0.51 | +0.09 | +21.43% | 0.01 | 130 | 74 | 0.50 | -0.23 | 0.08 | -0.09 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 52.00 | 0.59 | 1.06 | 0.83 | 0.81 | +0.22 | +37.29% | 0.02 | 8 | 29 | 0.46 | -0.32 | 0.09 | -0.10 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 53.00 | 1.09 | 1.32 | 1.21 | 1.17 | +0.30 | +34.49% | 0.02 | 16 | 21 | 0.45 | -0.42 | 0.11 | -0.11 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 54.00 | 1.62 | 2.04 | 1.83 | 1.72 | +0.46 | +36.51% | 0.03 | 8 | 414 | 0.51 | -0.53 | 0.11 | -0.11 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 55.00 | 2.16 | 2.66 | 2.41 | 2.09 | +0.34 | +19.43% | 0.04 | 3 | 87 | 0.51 | -0.63 | 0.10 | -0.10 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 56.00 | 2.87 | 3.40 | 3.14 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.50 | -0.72 | 0.09 | -0.09 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 57.00 | 3.60 | 4.20 | 3.90 | 3.48 | +0.68 | +24.29% | 0.07 | 2 | 62 | 0.69 | -0.80 | 0.08 | -0.08 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 58.00 | 3.45 | 5.20 | 4.33 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.79 | -0.86 | 0.06 | -0.06 | 1/28/2026 | 1/30/2026 11:58:55 AM EST |
| 59.00 | 4.90 | 6.15 | 5.53 | 5.53 | +2.78 | +101.10% | 0.09 | 1 | 9 | 0.86 | -0.90 | 0.05 | -0.05 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 60.00 | 5.85 | 7.20 | 6.53 | 6.43 | +2.93 | +83.72% | 0.11 | 1 | 106 | 0.87 | -0.93 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 11:58:55 AM EST |
| 61.00 | 6.00 | 8.35 | 7.18 | 6.42 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.00 | -0.95 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 11:58:55 AM EST |
| 62.00 | 6.95 | 8.95 | 7.95 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.99 | -0.97 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 11:58:55 AM EST |
| 63.00 | 7.95 | 10.15 | 9.05 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.17 | -0.99 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 11:58:55 AM EST |
| 64.00 | 8.85 | 11.10 | 9.98 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.21 | -0.99 | 0.01 | -0.01 | 1/14/2026 | 1/30/2026 11:58:55 AM EST |
| 65.00 | 9.85 | 12.05 | 10.95 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 66.00 | 10.60 | 13.00 | 11.80 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 67.00 | 11.60 | 14.00 | 12.80 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 68.00 | 13.35 | 15.00 | 14.18 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 69.00 | 13.65 | 16.05 | 14.85 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 70.00 | 14.60 | 17.00 | 15.80 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 71.00 | 15.65 | 18.05 | 16.85 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 72.00 | 16.60 | 19.00 | 17.80 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 73.00 | 17.65 | 20.25 | 18.95 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 74.00 | 18.60 | 21.00 | 19.80 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 75.00 | 19.60 | 22.15 | 20.88 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST | |||
| 80.00 | 24.65 | 27.95 | 26.30 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 11:58:55 AM EST |