Options Chain for ETSY INC COM (ETSY) - $61.74 as of 1/8/2026 7:23:26 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 | 20.00 | 23.00 | 21.50 | 22.93 | 0.00 | 0.00% | 0.54 | 0 | 2 | 8.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 41.00 | 18.25 | 21.85 | 20.05 | 22.04 | 0.00 | 0.00% | 0.49 | 0 | 3 | 7.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 42.00 | 17.25 | 20.90 | 19.08 | 18.17 | 0.00 | 0.00% | 0.45 | 0 | 2 | 7.28 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 43.00 | 17.15 | 19.90 | 18.53 | 17.97 | +0.80 | +4.66% | 0.43 | 1 | 5 | 6.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 44.00 | 16.15 | 18.80 | 17.48 | 16.99 | +0.81 | +5.01% | 0.40 | 1 | 4 | 6.47 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 45.00 | 15.15 | 17.60 | 16.38 | 16.56 | +1.38 | +9.10% | 0.36 | 1 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 46.00 | 14.15 | 16.75 | 15.45 | 15.67 | +1.49 | +10.51% | 0.34 | 2 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 47.00 | 13.15 | 15.65 | 14.40 | 14.10 | +1.65 | +13.26% | 0.31 | 3 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 48.00 | 12.15 | 14.60 | 13.38 | 13.17 | +1.61 | +13.93% | 0.28 | 3 | 3 | 4.97 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 48.50 | 11.65 | 14.10 | 12.88 | 12.64 | +1.29 | +11.37% | 0.27 | 2 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 49.00 | 10.25 | 13.60 | 11.93 | 12.20 | +1.25 | +11.42% | 0.24 | 2 | 11 | 4.68 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 49.50 | 9.75 | 13.55 | 11.65 | 11.67 | +1.25 | +12.00% | 0.24 | 1 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 50.00 | 9.25 | 13.05 | 11.15 | 11.20 | +1.19 | +11.89% | 0.22 | 2 | 5 | 4.95 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 51.00 | 8.25 | 12.05 | 10.15 | 10.30 | +1.30 | +14.45% | 0.20 | 1 | 3 | 4.65 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 52.00 | 8.00 | 10.55 | 9.28 | 10.68 | 0.00 | 0.00% | 0.18 | 0 | 67 | 4.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 53.00 | 6.25 | 9.65 | 7.95 | 9.78 | 0.00 | 0.00% | 0.15 | 0 | 26 | 3.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 54.00 | 6.30 | 8.45 | 7.38 | 8.89 | 0.00 | 0.00% | 0.14 | 0 | 101 | 3.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 55.00 | 5.25 | 7.45 | 6.35 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 256 | 2.82 | 1.00 | 0.01 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 56.00 | 4.00 | 6.55 | 5.28 | 5.05 | -2.37 | -31.95% | 0.09 | 1 | 298 | 3.18 | 0.98 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 57.00 | 3.70 | 5.50 | 4.60 | 4.99 | -0.65 | -11.53% | 0.08 | 7 | 270 | 2.32 | 0.95 | 0.04 | -0.06 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 58.00 | 2.88 | 4.55 | 3.72 | 4.02 | -0.18 | -4.29% | 0.06 | 12 | 1,000 | 2.07 | 0.90 | 0.07 | -0.13 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 59.00 | 2.07 | 2.86 | 2.47 | 2.82 | -0.81 | -22.32% | 0.04 | 2 | 351 | 1.14 | 0.82 | 0.10 | -0.25 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 60.00 | 1.52 | 1.95 | 1.74 | 1.67 | -1.19 | -41.61% | 0.03 | 6 | 256 | 0.77 | 0.71 | 0.14 | -0.43 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 61.00 | 0.89 | 1.21 | 1.05 | 1.21 | -0.77 | -38.89% | 0.02 | 38 | 545 | 0.71 | 0.56 | 0.17 | -0.47 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 62.00 | 0.46 | 0.71 | 0.59 | 0.60 | -0.50 | -45.46% | 0.01 | 121 | 467 | 0.70 | 0.38 | 0.17 | -0.43 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 63.00 | 0.18 | 0.41 | 0.30 | 0.25 | -0.49 | -66.22% | 0.00 | 82 | 586 | 0.69 | 0.24 | 0.13 | -0.32 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 64.00 | 0.14 | 0.22 | 0.18 | 0.14 | -0.26 | -65.00% | 0.00 | 545 | 3,084 | 0.77 | 0.14 | 0.09 | -0.17 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 65.00 | 0.04 | 0.13 | 0.09 | 0.11 | -0.14 | -56.00% | 0.00 | 8 | 265 | 0.76 | 0.09 | 0.06 | -0.12 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 66.00 | 0.01 | 0.19 | 0.10 | 0.04 | -0.17 | -80.96% | 0.00 | 10 | 5 | 0.89 | 0.05 | 0.04 | -0.06 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.85 | 0.01 | 0.01 | -0.01 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 70.00 | 0.01 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 8.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/8/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 2.12 | 1.06 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 12 | 6.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 6.34 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.01 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:50 PM EST |
| 48.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 49.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.20 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 52.00 | 0.00 | 1.40 | 0.70 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.30 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:50 PM EST |
| 54.00 | 0.00 | 0.71 | 0.36 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 265 | 2.13 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.04 | -44.45% | 0.00 | 32 | 142 | 1.55 | -0.02 | 0.01 | -0.01 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 57.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 188 | 3,409 | 0.86 | -0.05 | 0.04 | -0.06 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 58.00 | 0.08 | 0.20 | 0.14 | 0.16 | -0.01 | -5.89% | 0.00 | 186 | 3,501 | 0.84 | -0.10 | 0.07 | -0.13 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 59.00 | 0.17 | 0.34 | 0.26 | 0.19 | -0.10 | -34.49% | 0.00 | 68 | 218 | 0.80 | -0.18 | 0.10 | -0.25 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 60.00 | 0.33 | 0.57 | 0.45 | 0.35 | -0.07 | -16.67% | 0.01 | 462 | 332 | 0.75 | -0.29 | 0.14 | -0.43 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 61.00 | 0.64 | 0.92 | 0.78 | 0.75 | -0.02 | -2.60% | 0.01 | 2 | 335 | 0.71 | -0.44 | 0.17 | -0.47 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 62.00 | 1.16 | 1.49 | 1.33 | 1.55 | +0.33 | +27.05% | 0.02 | 177 | 211 | 0.71 | -0.62 | 0.17 | -0.43 | 1/8/2026 | 1/8/2026 3:59:50 PM EST |
| 63.00 | 1.83 | 2.27 | 2.05 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.71 | -0.76 | 0.13 | -0.32 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 64.00 | 1.91 | 3.50 | 2.71 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.40 | -0.86 | 0.09 | -0.17 | 1/7/2026 | 1/8/2026 3:59:50 PM EST |
| 65.00 | 2.64 | 4.75 | 3.70 | % | 0.06 | 0 | 0 | 1.87 | -0.91 | 0.06 | -0.12 | 1/8/2026 3:59:50 PM EST | |||
| 66.00 | 3.40 | 5.60 | 4.50 | % | 0.07 | 0 | 0 | 1.95 | -0.95 | 0.04 | -0.06 | 1/8/2026 3:59:50 PM EST | |||
| 67.00 | 4.65 | 7.05 | 5.85 | 10.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.60 | -0.99 | 0.01 | -0.01 | 1/2/2026 | 1/8/2026 3:59:50 PM EST |
| 70.00 | 6.90 | 10.25 | 8.58 | % | 0.12 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 75.00 | 11.90 | 15.45 | 13.68 | % | 0.18 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST | |||
| 80.00 | 16.95 | 20.75 | 18.85 | % | 0.24 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:50 PM EST |