Options Chain for ETSY INC COM (ETSY) - $61.77 as of 1/19/2026 2:25:46 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 | 18.95 | 22.15 | 20.55 | % | 0.51 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 41.00 | 17.95 | 21.15 | 19.55 | 21.16 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 42.00 | 16.95 | 20.15 | 18.55 | 20.23 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 43.00 | 15.75 | 19.15 | 17.45 | 19.28 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 44.00 | 14.95 | 18.15 | 16.55 | % | 0.38 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 45.00 | 13.95 | 17.15 | 15.55 | % | 0.35 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 46.00 | 12.75 | 16.15 | 14.45 | % | 0.31 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 47.00 | 11.80 | 15.15 | 13.48 | % | 0.29 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 48.00 | 11.00 | 14.15 | 12.58 | % | 0.26 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 49.00 | 9.80 | 13.15 | 11.48 | 6.89 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/20/2026 9:58:56 AM EST |
| 50.00 | 9.00 | 12.15 | 10.58 | 11.95 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/20/2026 9:58:56 AM EST |
| 51.00 | 8.00 | 11.15 | 9.58 | % | 0.19 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 52.00 | 6.75 | 10.15 | 8.45 | 10.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.19 | 0.98 | 0.01 | -0.02 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 53.00 | 5.75 | 9.20 | 7.48 | 9.83 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.61 | 0.98 | 0.02 | -0.02 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 54.00 | 5.30 | 8.20 | 6.75 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.92 | 0.93 | 0.03 | -0.09 | 1/5/2026 | 1/20/2026 9:58:56 AM EST |
| 55.00 | 4.05 | 7.25 | 5.65 | 6.58 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.56 | 0.90 | 0.04 | -0.12 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 56.00 | 3.40 | 6.35 | 4.88 | 7.02 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.29 | 0.86 | 0.05 | -0.16 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 57.00 | 2.33 | 4.25 | 3.29 | 6.87 | 0.00 | 0.00% | 0.06 | 0 | 55 | 1.32 | 0.81 | 0.06 | -0.18 | 1/15/2026 | 1/20/2026 9:58:56 AM EST |
| 58.00 | 2.42 | 3.15 | 2.79 | 3.07 | -1.50 | -32.83% | 0.05 | 2 | 136 | 0.72 | 0.77 | 0.08 | -0.17 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 59.00 | 1.80 | 2.34 | 2.07 | 3.87 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.88 | 0.70 | 0.09 | -0.19 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 60.00 | 1.24 | 1.70 | 1.47 | 1.97 | -0.25 | -11.27% | 0.02 | 11 | 263 | 0.63 | 0.60 | 0.11 | -0.21 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 61.00 | 0.81 | 1.17 | 0.99 | 1.13 | -0.46 | -28.94% | 0.02 | 111 | 134 | 0.65 | 0.49 | 0.11 | -0.21 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 62.00 | 0.51 | 0.75 | 0.63 | 0.57 | -0.61 | -51.70% | 0.01 | 212 | 505 | 0.67 | 0.39 | 0.10 | -0.22 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 63.00 | 0.31 | 0.44 | 0.38 | 0.35 | -0.47 | -57.32% | 0.01 | 202 | 206 | 0.58 | 0.32 | 0.08 | -0.24 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 64.00 | 0.17 | 0.27 | 0.22 | 0.21 | -0.34 | -61.82% | 0.00 | 16 | 384 | 0.64 | 0.27 | 0.07 | -0.24 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 65.00 | 0.10 | 0.19 | 0.15 | 0.13 | -0.22 | -62.86% | 0.00 | 16 | 468 | 0.66 | 0.23 | 0.06 | -0.24 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 66.00 | 0.01 | 0.16 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.20 | 0.05 | -0.24 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 67.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.65 | 0.17 | 0.04 | -0.23 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.19 | -0.03 | -13.64% | 0.00 | 3 | 108 | 0.76 | 0.13 | 0.04 | -0.19 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.87 | 0.08 | 0.03 | -0.13 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.49 | 0.04 | 0.02 | -0.06 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 71.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.04 | 0.02 | -0.07 | 1/20/2026 9:58:56 AM EST | |||
| 72.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.49 | 0.01 | 0.01 | -0.02 | 1/20/2026 9:58:56 AM EST | |||
| 73.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.01 | 0.01 | -0.02 | 1/20/2026 9:58:56 AM EST | |||
| 74.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.01 | 0.01 | -0.02 | 1/20/2026 9:58:56 AM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.01 | 0.00 | -0.01 | 1/13/2026 | 1/20/2026 9:58:56 AM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/20/2026 9:58:56 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/20/2026 9:58:56 AM EST |
| 44.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST | |||
| 45.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/20/2026 9:58:56 AM EST |
| 46.00 | 0.02 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/20/2026 9:58:56 AM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/20/2026 9:58:56 AM EST |
| 49.00 | 0.00 | 2.16 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/20/2026 9:58:56 AM EST |
| 50.00 | 0.00 | 2.17 | 1.09 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 51.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.23 | -79.31% | 0.00 | 6 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 52.00 | 0.00 | 0.24 | 0.12 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 62 | 1.14 | -0.02 | 0.01 | -0.02 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 53.00 | 0.00 | 2.21 | 1.11 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.53 | -0.02 | 0.02 | -0.02 | 1/15/2026 | 1/20/2026 9:58:56 AM EST |
| 54.00 | 0.00 | 0.27 | 0.14 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 66 | 0.80 | -0.07 | 0.03 | -0.09 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 55.00 | 0.08 | 0.16 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 82 | 0.72 | -0.10 | 0.04 | -0.12 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 56.00 | 0.10 | 0.27 | 0.19 | 0.17 | -0.24 | -58.54% | 0.00 | 6 | 19 | 0.64 | -0.14 | 0.05 | -0.16 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 57.00 | 0.21 | 0.38 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.59 | -0.19 | 0.06 | -0.18 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 58.00 | 0.37 | 0.61 | 0.49 | 0.40 | +0.17 | +73.92% | 0.01 | 4 | 133 | 0.72 | -0.23 | 0.08 | -0.17 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 59.00 | 0.60 | 0.87 | 0.74 | 0.85 | +0.31 | +57.41% | 0.01 | 2 | 50 | 0.65 | -0.30 | 0.09 | -0.19 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 60.00 | 0.96 | 1.30 | 1.13 | 1.20 | +0.41 | +51.90% | 0.02 | 97 | 375 | 0.60 | -0.40 | 0.11 | -0.21 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 61.00 | 1.35 | 1.99 | 1.67 | 1.51 | +0.42 | +38.54% | 0.03 | 202 | 84 | 0.65 | -0.51 | 0.11 | -0.21 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 62.00 | 1.98 | 2.71 | 2.35 | 2.18 | +0.45 | +26.02% | 0.04 | 1 | 177 | 0.68 | -0.61 | 0.10 | -0.22 | 1/20/2026 | 1/20/2026 9:58:56 AM EST |
| 63.00 | 2.61 | 3.60 | 3.11 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 546 | 1.07 | -0.68 | 0.08 | -0.24 | 1/16/2026 | 1/20/2026 9:58:56 AM EST |
| 64.00 | 2.01 | 5.55 | 3.78 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.22 | -0.73 | 0.07 | -0.24 | 1/14/2026 | 1/20/2026 9:58:56 AM EST |
| 65.00 | 3.10 | 6.45 | 4.78 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.52 | -0.77 | 0.06 | -0.24 | 1/12/2026 | 1/20/2026 9:58:56 AM EST |
| 66.00 | 3.95 | 7.35 | 5.65 | % | 0.09 | 0 | 0 | 1.31 | -0.80 | 0.05 | -0.24 | 1/20/2026 9:58:56 AM EST | |||
| 67.00 | 5.10 | 8.00 | 6.55 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.48 | -0.83 | 0.04 | -0.23 | 1/8/2026 | 1/20/2026 9:58:56 AM EST |
| 68.00 | 5.95 | 9.40 | 7.68 | % | 0.11 | 0 | 0 | 1.49 | -0.87 | 0.04 | -0.19 | 1/20/2026 9:58:56 AM EST | |||
| 69.00 | 6.95 | 10.40 | 8.68 | % | 0.13 | 0 | 0 | 1.98 | -0.92 | 0.03 | -0.13 | 1/20/2026 9:58:56 AM EST | |||
| 70.00 | 7.90 | 11.40 | 9.65 | % | 0.14 | 0 | 0 | 2.06 | -0.96 | 0.02 | -0.06 | 1/20/2026 9:58:56 AM EST | |||
| 71.00 | 8.90 | 12.40 | 10.65 | % | 0.15 | 0 | 0 | 2.20 | -0.96 | 0.02 | -0.07 | 1/20/2026 9:58:56 AM EST | |||
| 72.00 | 9.90 | 13.20 | 11.55 | % | 0.16 | 0 | 0 | 2.28 | -0.99 | 0.01 | -0.02 | 1/20/2026 9:58:56 AM EST | |||
| 73.00 | 10.90 | 14.20 | 12.55 | % | 0.17 | 0 | 0 | 2.35 | -0.99 | 0.01 | -0.02 | 1/20/2026 9:58:56 AM EST | |||
| 74.00 | 11.90 | 15.20 | 13.55 | % | 0.18 | 0 | 0 | 2.47 | -0.99 | 0.01 | -0.02 | 1/20/2026 9:58:56 AM EST | |||
| 75.00 | 12.90 | 16.55 | 14.73 | % | 0.20 | 0 | 0 | 2.54 | -0.99 | 0.00 | -0.01 | 1/20/2026 9:58:56 AM EST | |||
| 80.00 | 17.85 | 21.65 | 19.75 | % | 0.25 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/20/2026 9:58:56 AM EST |