Options Chain for ETSY INC COM (ETSY) - $46.24 as of 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.50 | 23.25 | 21.88 | % | 0.88 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 1:58:58 PM EST | |||
| 30.00 | 15.90 | 17.75 | 16.83 | % | 0.56 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 1:58:58 PM EST | |||
| 35.00 | 11.00 | 13.05 | 12.03 | % | 0.34 | 0 | 0 | 2.45 | 0.97 | 0.01 | -0.06 | 2/13/2026 1:58:58 PM EST | |||
| 36.50 | 9.45 | 11.45 | 10.45 | % | 0.29 | 0 | 0 | 2.14 | 0.95 | 0.01 | -0.08 | 2/13/2026 1:58:58 PM EST | |||
| 37.00 | 9.10 | 10.95 | 10.03 | % | 0.27 | 0 | 0 | 2.06 | 0.94 | 0.02 | -0.09 | 2/13/2026 1:58:58 PM EST | |||
| 37.50 | 8.70 | 10.55 | 9.63 | % | 0.26 | 0 | 0 | 2.04 | 0.93 | 0.02 | -0.10 | 2/13/2026 1:58:58 PM EST | |||
| 38.00 | 8.25 | 10.20 | 9.23 | % | 0.24 | 0 | 0 | 2.05 | 0.92 | 0.02 | -0.11 | 2/13/2026 1:58:58 PM EST | |||
| 38.50 | 7.80 | 9.70 | 8.75 | % | 0.23 | 0 | 0 | 1.97 | 0.90 | 0.02 | -0.11 | 2/13/2026 1:58:58 PM EST | |||
| 39.00 | 7.25 | 9.10 | 8.18 | % | 0.21 | 0 | 0 | 1.83 | 0.89 | 0.03 | -0.12 | 2/13/2026 1:58:58 PM EST | |||
| 40.00 | 6.50 | 8.35 | 7.43 | 18.60 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.80 | 0.86 | 0.03 | -0.14 | 1/27/2026 | 2/13/2026 1:58:58 PM EST |
| 41.50 | 5.45 | 7.15 | 6.30 | 6.05 | % | 0.15 | 20 | 0 | 1.32 | 0.80 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 1:58:58 PM EST | |
| 42.00 | 5.10 | 6.65 | 5.88 | % | 0.14 | 0 | 0 | 1.23 | 0.78 | 0.04 | -0.18 | 2/13/2026 1:58:58 PM EST | |||
| 42.50 | 4.70 | 6.20 | 5.45 | % | 0.13 | 0 | 0 | 1.20 | 0.75 | 0.04 | -0.18 | 2/13/2026 1:58:58 PM EST | |||
| 43.00 | 4.45 | 4.90 | 4.68 | % | 0.11 | 0 | 0 | 1.04 | 0.73 | 0.05 | -0.19 | 2/13/2026 1:58:58 PM EST | |||
| 43.50 | 4.20 | 5.00 | 4.60 | % | 0.11 | 0 | 0 | 1.10 | 0.70 | 0.05 | -0.20 | 2/13/2026 1:58:58 PM EST | |||
| 44.00 | 3.90 | 4.50 | 4.20 | % | 0.10 | 0 | 0 | 1.09 | 0.68 | 0.05 | -0.20 | 2/13/2026 1:58:58 PM EST | |||
| 45.00 | 3.35 | 3.70 | 3.53 | 3.54 | -10.11 | -74.07% | 0.08 | 6 | 4 | 1.05 | 0.62 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 46.00 | 2.83 | 3.15 | 2.99 | 2.99 | -0.81 | -21.32% | 0.07 | 88 | 14 | 1.06 | 0.56 | 0.06 | -0.21 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 47.00 | 2.25 | 2.67 | 2.46 | 2.53 | -0.31 | -10.92% | 0.05 | 54 | 29 | 1.08 | 0.51 | 0.06 | -0.21 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 48.00 | 2.00 | 2.30 | 2.15 | 2.17 | -0.27 | -11.07% | 0.04 | 45 | 1,263 | 1.11 | 0.45 | 0.06 | -0.21 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 49.00 | 1.61 | 1.89 | 1.75 | 1.75 | -1.18 | -40.28% | 0.04 | 3 | 48 | 1.10 | 0.40 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 50.00 | 1.22 | 1.57 | 1.40 | 1.39 | -0.42 | -23.21% | 0.03 | 54 | 114 | 1.04 | 0.35 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 51.00 | 1.05 | 1.54 | 1.30 | 1.23 | -0.34 | -21.66% | 0.03 | 1 | 22 | 1.11 | 0.30 | 0.05 | -0.18 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 52.00 | 0.81 | 1.09 | 0.95 | 0.88 | -0.54 | -38.03% | 0.02 | 65 | 78 | 1.05 | 0.26 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 53.00 | 0.63 | 0.91 | 0.77 | 0.76 | -0.39 | -33.92% | 0.01 | 32 | 628 | 1.06 | 0.22 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 54.00 | 0.55 | 0.77 | 0.66 | 0.70 | -0.10 | -12.50% | 0.01 | 12 | 1,156 | 1.09 | 0.18 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 55.00 | 0.36 | 0.66 | 0.51 | 0.61 | -0.09 | -12.86% | 0.01 | 15 | 1,421 | 1.05 | 0.15 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 56.00 | 0.32 | 0.54 | 0.43 | 0.43 | -0.41 | -48.81% | 0.01 | 3 | 342 | 1.09 | 0.13 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 57.00 | 0.32 | 0.55 | 0.44 | 0.57 | -0.05 | -8.07% | 0.01 | 360 | 284 | 1.20 | 0.10 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 58.00 | 0.20 | 0.41 | 0.31 | 0.31 | -0.25 | -44.65% | 0.01 | 48 | 161 | 1.12 | 0.09 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 59.00 | 0.18 | 0.32 | 0.25 | 0.24 | -0.32 | -57.15% | 0.00 | 46 | 100 | 1.12 | 0.07 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 60.00 | 0.19 | 0.30 | 0.25 | 0.27 | -0.07 | -20.59% | 0.00 | 212 | 662 | 1.19 | 0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 61.00 | 0.18 | 0.36 | 0.27 | 0.32 | +0.09 | +39.13% | 0.00 | 36 | 339 | 1.25 | 0.05 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 62.00 | 0.14 | 0.23 | 0.19 | 0.21 | -0.08 | -27.59% | 0.00 | 2 | 106 | 1.23 | 0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 63.00 | 0.12 | 0.20 | 0.16 | 0.17 | -0.04 | -19.05% | 0.00 | 14 | 33 | 1.28 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 64.00 | 0.01 | 0.45 | 0.23 | 0.23 | -0.09 | -28.13% | 0.00 | 2 | 240 | 1.26 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 65.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 9 | 2,347 | 1.22 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 66.00 | 0.08 | 0.28 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 37 | 99 | 1.42 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 67.00 | 0.00 | 0.65 | 0.33 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.97 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 1:58:58 PM EST |
| 68.00 | 0.00 | 0.69 | 0.35 | 0.20 | -0.70 | -77.78% | 0.01 | 6 | 13 | 2.05 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.15 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 1:58:58 PM EST |
| 70.00 | 0.06 | 0.19 | 0.13 | 0.22 | -0.03 | -12.00% | 0.00 | 9 | 981 | 1.51 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.26 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 1:58:58 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 1:58:58 PM EST |
| 73.00 | 0.00 | 0.59 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 1:58:58 PM EST |
| 74.00 | 0.05 | 0.18 | 0.12 | 0.08 | -0.10 | -55.56% | 0.00 | 2 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 75.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.08 | -53.34% | 0.00 | 27 | 568 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 80.00 | 0.01 | 0.06 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 54 | 98 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.07 | 0.04 | 0.08 | % | 0.00 | 1 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 1:58:58 PM EST | |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 1:58:58 PM EST |
| 35.00 | 0.04 | 0.49 | 0.27 | 0.18 | +0.04 | +28.58% | 0.01 | 4 | 15 | 1.32 | -0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 36.50 | 0.14 | 0.43 | 0.29 | 0.24 | % | 0.01 | 19 | 0 | 1.26 | -0.05 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 1:58:58 PM EST | |
| 37.00 | 0.13 | 0.75 | 0.44 | % | 0.01 | 0 | 0 | 1.32 | -0.06 | 0.02 | -0.09 | 2/13/2026 1:58:58 PM EST | |||
| 37.50 | 0.16 | 0.77 | 0.47 | % | 0.01 | 0 | 0 | 1.29 | -0.07 | 0.02 | -0.10 | 2/13/2026 1:58:58 PM EST | |||
| 38.00 | 0.27 | 0.55 | 0.41 | 0.36 | % | 0.01 | 12 | 0 | 1.22 | -0.08 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 1:58:58 PM EST | |
| 38.50 | 0.24 | 0.77 | 0.51 | % | 0.01 | 0 | 0 | 1.22 | -0.10 | 0.02 | -0.11 | 2/13/2026 1:58:58 PM EST | |||
| 39.00 | 0.33 | 0.75 | 0.54 | 0.49 | % | 0.01 | 3 | 0 | 1.25 | -0.11 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 1:58:58 PM EST | |
| 40.00 | 0.54 | 0.70 | 0.62 | 0.65 | -0.09 | -12.17% | 0.02 | 28 | 227 | 1.14 | -0.14 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 41.50 | 0.74 | 1.04 | 0.89 | 0.99 | -0.07 | -6.61% | 0.02 | 2 | 10 | 1.10 | -0.20 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 42.00 | 0.89 | 1.10 | 1.00 | 1.25 | -0.09 | -6.72% | 0.02 | 46 | 83 | 1.13 | -0.22 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 42.50 | 1.05 | 1.30 | 1.18 | 1.20 | % | 0.03 | 6 | 0 | 1.11 | -0.25 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 1:58:58 PM EST | |
| 43.00 | 1.05 | 1.47 | 1.26 | 1.26 | % | 0.03 | 12 | 0 | 1.07 | -0.27 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 1:58:58 PM EST | |
| 43.50 | 1.17 | 1.62 | 1.40 | % | 0.03 | 0 | 0 | 1.06 | -0.30 | 0.05 | -0.20 | 2/13/2026 1:58:58 PM EST | |||
| 44.00 | 1.45 | 1.76 | 1.61 | 1.74 | +0.43 | +32.83% | 0.04 | 10 | 13 | 1.08 | -0.32 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 45.00 | 1.81 | 2.20 | 2.01 | 2.12 | -0.24 | -10.17% | 0.04 | 12 | 499 | 1.07 | -0.38 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 46.00 | 2.33 | 2.69 | 2.51 | 2.42 | +1.85 | +324.57% | 0.05 | 102 | 36 | 1.08 | -0.44 | 0.06 | -0.21 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 47.00 | 2.81 | 3.20 | 3.01 | 3.20 | -0.20 | -5.89% | 0.06 | 18 | 637 | 1.07 | -0.49 | 0.06 | -0.21 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 48.00 | 3.35 | 3.85 | 3.60 | 3.68 | -0.13 | -3.42% | 0.07 | 4 | 87 | 1.04 | -0.55 | 0.06 | -0.21 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 49.00 | 4.05 | 4.45 | 4.25 | 4.50 | +0.08 | +1.81% | 0.09 | 1 | 26 | 1.04 | -0.60 | 0.06 | -0.20 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 50.00 | 4.65 | 5.15 | 4.90 | 4.82 | -0.17 | -3.41% | 0.10 | 4 | 1,477 | 1.07 | -0.65 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 51.00 | 5.55 | 5.90 | 5.73 | 5.82 | +2.56 | +78.53% | 0.11 | 2 | 62 | 1.09 | -0.70 | 0.05 | -0.18 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 52.00 | 6.10 | 6.85 | 6.48 | 6.40 | -0.08 | -1.24% | 0.12 | 2 | 251 | 1.06 | -0.74 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 53.00 | 6.60 | 8.15 | 7.38 | 7.30 | +0.06 | +0.83% | 0.14 | 1 | 1,680 | 1.52 | -0.78 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 54.00 | 7.30 | 8.80 | 8.05 | 8.30 | +1.55 | +22.97% | 0.15 | 1 | 656 | 1.45 | -0.82 | 0.04 | -0.14 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 55.00 | 7.90 | 9.50 | 8.70 | 9.20 | +1.50 | +19.49% | 0.16 | 60 | 819 | 1.40 | -0.85 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 56.00 | 9.00 | 10.75 | 9.88 | 9.57 | 0.00 | 0.00% | 0.18 | 0 | 143 | 1.61 | -0.87 | 0.03 | -0.11 | 2/12/2026 | 2/13/2026 1:58:58 PM EST |
| 57.00 | 9.95 | 11.65 | 10.80 | 10.80 | +0.37 | +3.55% | 0.19 | 2 | 81 | 1.65 | -0.90 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 58.00 | 10.75 | 12.50 | 11.63 | 10.19 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.65 | -0.91 | 0.02 | -0.08 | 2/11/2026 | 2/13/2026 1:58:58 PM EST |
| 59.00 | 11.70 | 13.60 | 12.65 | 12.77 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.78 | -0.93 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 1:58:58 PM EST |
| 60.00 | 13.40 | 14.20 | 13.80 | 13.64 | +0.07 | +0.52% | 0.23 | 2 | 280 | 1.50 | -0.94 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 61.00 | 13.50 | 15.35 | 14.43 | 14.95 | +10.65 | +247.68% | 0.24 | 50 | 66 | 1.84 | -0.95 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 62.00 | 14.55 | 16.40 | 15.48 | 8.67 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.88 | -0.96 | 0.01 | -0.04 | 2/3/2026 | 2/13/2026 1:58:58 PM EST |
| 63.00 | 15.50 | 17.85 | 16.68 | 3.75 | 0.00 | 0.00% | 0.26 | 0 | 20 | 2.22 | -0.97 | 0.01 | -0.03 | 1/22/2026 | 2/13/2026 1:58:58 PM EST |
| 64.00 | 16.55 | 18.75 | 17.65 | 7.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 2.23 | -0.98 | 0.01 | -0.03 | 1/27/2026 | 2/13/2026 1:58:58 PM EST |
| 65.00 | 17.90 | 19.80 | 18.85 | 18.60 | +0.25 | +1.37% | 0.29 | 10 | 54 | 2.33 | -0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 1:58:58 PM EST |
| 66.00 | 18.20 | 20.80 | 19.50 | % | 0.30 | 0 | 0 | 2.40 | -0.99 | 0.00 | -0.02 | 2/13/2026 1:58:58 PM EST | |||
| 67.00 | 19.50 | 21.75 | 20.63 | % | 0.31 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.01 | 2/13/2026 1:58:58 PM EST | |||
| 68.00 | 20.30 | 22.80 | 21.55 | % | 0.32 | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.01 | 2/13/2026 1:58:58 PM EST | |||
| 69.00 | 21.45 | 23.80 | 22.63 | % | 0.33 | 0 | 0 | 2.59 | -0.99 | 0.00 | -0.01 | 2/13/2026 1:58:58 PM EST | |||
| 70.00 | 22.30 | 24.80 | 23.55 | 8.15 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.65 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 2/13/2026 1:58:58 PM EST |
| 71.00 | 23.30 | 25.80 | 24.55 | % | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.01 | 2/13/2026 1:58:58 PM EST | |||
| 72.00 | 24.40 | 26.80 | 25.60 | % | 0.36 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 1:58:58 PM EST | |||
| 73.00 | 25.30 | 27.80 | 26.55 | % | 0.36 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 1:58:58 PM EST | |||
| 74.00 | 26.45 | 28.75 | 27.60 | % | 0.37 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 1:58:58 PM EST | |||
| 75.00 | 27.35 | 29.75 | 28.55 | 19.87 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 1:58:58 PM EST |
| 80.00 | 32.25 | 34.75 | 33.50 | % | 0.42 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 1:58:58 PM EST |