Options Chain for ETSY INC COM (ETSY) - $63.38 as of 1/16/2026 7:45:52 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 | 22.10 | 25.00 | 23.55 | % | 0.59 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 41.00 | 21.10 | 24.00 | 22.55 | % | 0.55 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 42.00 | 20.10 | 23.90 | 22.00 | % | 0.52 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 43.00 | 19.10 | 22.00 | 20.55 | % | 0.48 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 44.00 | 18.10 | 21.15 | 19.63 | % | 0.45 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 45.00 | 17.10 | 20.70 | 18.90 | % | 0.42 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 46.00 | 16.05 | 19.05 | 17.55 | % | 0.38 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 47.00 | 15.15 | 17.90 | 16.53 | % | 0.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 48.00 | 14.10 | 16.85 | 15.48 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 49.00 | 13.15 | 15.75 | 14.45 | 6.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/15/2026 4:00:05 PM EST |
| 50.00 | 12.15 | 14.70 | 13.43 | 11.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 4:00:05 PM EST |
| 51.00 | 11.15 | 14.05 | 12.60 | % | 0.25 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 52.00 | 10.80 | 12.70 | 11.75 | 6.25 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/15/2026 4:00:05 PM EST |
| 53.00 | 9.15 | 11.70 | 10.43 | 8.99 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.20 | 0.99 | 0.00 | -0.01 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 54.00 | 8.15 | 10.75 | 9.45 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.14 | 0.98 | 0.01 | -0.03 | 1/5/2026 | 1/15/2026 4:00:05 PM EST |
| 55.00 | 7.20 | 10.10 | 8.65 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.21 | 0.98 | 0.01 | -0.04 | 12/30/2025 | 1/15/2026 4:00:05 PM EST |
| 56.00 | 6.40 | 8.90 | 7.65 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.03 | 0.96 | 0.02 | -0.06 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 57.00 | 6.05 | 8.60 | 7.33 | 6.87 | 0.00 | 0.00% | 0.13 | 0 | 55 | 1.20 | 0.93 | 0.03 | -0.07 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 58.00 | 5.15 | 7.40 | 6.28 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 132 | 1.03 | 0.91 | 0.03 | -0.08 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 59.00 | 4.25 | 6.90 | 5.58 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 236 | 1.09 | 0.88 | 0.04 | -0.09 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 60.00 | 3.95 | 4.75 | 4.35 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.63 | 0.84 | 0.06 | -0.10 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 61.00 | 3.25 | 3.70 | 3.48 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.42 | 0.78 | 0.07 | -0.10 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 62.00 | 2.41 | 2.93 | 2.67 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 493 | 0.40 | 0.70 | 0.09 | -0.11 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 63.00 | 1.93 | 2.30 | 2.12 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.43 | 0.61 | 0.10 | -0.11 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 64.00 | 1.44 | 1.72 | 1.58 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.42 | 0.51 | 0.10 | -0.11 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 65.00 | 0.95 | 1.21 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.40 | 0.41 | 0.10 | -0.11 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 66.00 | 0.72 | 0.93 | 0.83 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.43 | 0.32 | 0.09 | -0.10 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 67.00 | 0.43 | 0.73 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.43 | 0.24 | 0.08 | -0.09 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 68.00 | 0.31 | 0.53 | 0.42 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.18 | 0.06 | -0.07 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 69.00 | 0.21 | 0.34 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.13 | 0.05 | -0.06 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 70.00 | 0.15 | 0.31 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.48 | 0.10 | 0.04 | -0.05 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 71.00 | 0.09 | 0.21 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.07 | 0.03 | -0.04 | 1/15/2026 4:00:05 PM EST | |||
| 72.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.03 | 1/15/2026 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.02 | 1/15/2026 4:00:05 PM EST | |||
| 74.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 1/15/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.01 | 0.01 | -0.01 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/15/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/15/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.81 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.45 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 4:00:05 PM EST |
| 52.00 | 0.03 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.78 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/15/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.85 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 54.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.62 | -0.02 | 0.01 | -0.03 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 55.00 | 0.03 | 0.42 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.67 | -0.02 | 0.01 | -0.04 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 56.00 | 0.01 | 0.23 | 0.12 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.52 | -0.04 | 0.02 | -0.06 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 57.00 | 0.02 | 0.21 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.46 | -0.07 | 0.03 | -0.07 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 58.00 | 0.12 | 0.27 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.50 | -0.09 | 0.03 | -0.08 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 59.00 | 0.18 | 0.33 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.47 | -0.12 | 0.04 | -0.09 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 60.00 | 0.31 | 0.42 | 0.37 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.45 | -0.16 | 0.06 | -0.10 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 61.00 | 0.48 | 0.63 | 0.56 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.44 | -0.22 | 0.07 | -0.10 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 62.00 | 0.71 | 0.99 | 0.85 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.43 | -0.30 | 0.09 | -0.11 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 63.00 | 1.15 | 1.32 | 1.24 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 539 | 0.44 | -0.39 | 0.10 | -0.11 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 64.00 | 1.51 | 1.83 | 1.67 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.49 | 0.10 | -0.11 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 65.00 | 2.02 | 2.39 | 2.21 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.42 | -0.59 | 0.10 | -0.11 | 1/12/2026 | 1/15/2026 4:00:05 PM EST |
| 66.00 | 2.68 | 3.15 | 2.92 | % | 0.04 | 0 | 0 | 0.43 | -0.68 | 0.09 | -0.10 | 1/15/2026 4:00:05 PM EST | |||
| 67.00 | 3.35 | 3.90 | 3.63 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | -0.76 | 0.08 | -0.09 | 1/8/2026 | 1/15/2026 4:00:05 PM EST |
| 68.00 | 3.95 | 5.70 | 4.83 | % | 0.07 | 0 | 0 | 0.84 | -0.82 | 0.06 | -0.07 | 1/15/2026 4:00:05 PM EST | |||
| 69.00 | 4.85 | 6.45 | 5.65 | % | 0.08 | 0 | 0 | 0.85 | -0.87 | 0.05 | -0.06 | 1/15/2026 4:00:05 PM EST | |||
| 70.00 | 5.75 | 7.60 | 6.68 | % | 0.10 | 0 | 0 | 0.97 | -0.90 | 0.04 | -0.05 | 1/15/2026 4:00:05 PM EST | |||
| 71.00 | 6.55 | 8.30 | 7.43 | % | 0.10 | 0 | 0 | 0.95 | -0.93 | 0.03 | -0.04 | 1/15/2026 4:00:05 PM EST | |||
| 72.00 | 6.95 | 9.40 | 8.18 | % | 0.11 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.03 | 1/15/2026 4:00:05 PM EST | |||
| 73.00 | 7.30 | 10.95 | 9.13 | % | 0.13 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 1/15/2026 4:00:05 PM EST | |||
| 74.00 | 8.45 | 11.95 | 10.20 | % | 0.14 | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 1/15/2026 4:00:05 PM EST | |||
| 75.00 | 9.25 | 13.05 | 11.15 | % | 0.15 | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 1/15/2026 4:00:05 PM EST | |||
| 80.00 | 14.15 | 18.25 | 16.20 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST |