Options Chain for ETSY INC COM (ETSY) - $55.44 as of 1/2/2026 1:02:23 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 | 15.30 | 18.30 | 16.80 | % | 0.42 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 41.00 | 14.40 | 17.05 | 15.73 | % | 0.38 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 42.00 | 13.80 | 16.25 | 15.03 | % | 0.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 43.00 | 12.65 | 15.30 | 13.98 | 12.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:06 PM EST |
| 44.00 | 11.80 | 14.05 | 12.93 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 45.00 | 10.65 | 13.10 | 11.88 | 10.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:06 PM EST |
| 46.00 | 9.80 | 12.20 | 11.00 | % | 0.24 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 47.00 | 8.65 | 11.20 | 9.93 | 6.16 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 4:00:06 PM EST |
| 48.00 | 7.65 | 10.05 | 8.85 | 7.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:06 PM EST |
| 48.50 | 6.85 | 9.90 | 8.38 | % | 0.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 49.00 | 6.65 | 9.30 | 7.98 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.31 | 0.99 | 0.00 | -0.01 | 12/30/2025 | 1/2/2026 4:00:06 PM EST |
| 49.50 | 6.30 | 8.80 | 7.55 | % | 0.15 | 0 | 0 | 1.26 | 0.99 | 0.01 | -0.01 | 1/2/2026 4:00:06 PM EST | |||
| 50.00 | 5.85 | 8.25 | 7.05 | 5.99 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.18 | 0.98 | 0.01 | -0.03 | 12/26/2025 | 1/2/2026 4:00:06 PM EST |
| 51.00 | 4.70 | 7.35 | 6.03 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.11 | 0.96 | 0.02 | -0.03 | 12/29/2025 | 1/2/2026 4:00:06 PM EST |
| 52.00 | 4.05 | 6.35 | 5.20 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 65 | 1.00 | 0.93 | 0.03 | -0.05 | 12/15/2025 | 1/2/2026 4:00:06 PM EST |
| 53.00 | 2.79 | 5.40 | 4.10 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.91 | 0.89 | 0.05 | -0.06 | 12/22/2025 | 1/2/2026 4:00:06 PM EST |
| 54.00 | 2.29 | 4.25 | 3.27 | 3.80 | +1.38 | +57.03% | 0.06 | 12 | 105 | 0.73 | 0.84 | 0.07 | -0.07 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 55.00 | 2.63 | 2.88 | 2.76 | 2.77 | +1.11 | +66.87% | 0.05 | 4 | 257 | 0.41 | 0.76 | 0.09 | -0.09 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 56.00 | 1.93 | 2.17 | 2.05 | 2.40 | +1.14 | +90.48% | 0.04 | 31 | 305 | 0.41 | 0.66 | 0.11 | -0.10 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 57.00 | 1.35 | 1.59 | 1.47 | 1.63 | +0.85 | +108.98% | 0.03 | 69 | 191 | 0.41 | 0.55 | 0.12 | -0.10 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 58.00 | 0.94 | 1.07 | 1.01 | 0.94 | +0.41 | +77.36% | 0.02 | 183 | 2,064 | 0.42 | 0.43 | 0.12 | -0.10 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 59.00 | 0.55 | 0.77 | 0.66 | 0.73 | +0.40 | +121.22% | 0.01 | 178 | 94 | 0.42 | 0.31 | 0.11 | -0.09 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 60.00 | 0.33 | 0.52 | 0.43 | 0.45 | +0.23 | +104.55% | 0.01 | 83 | 255 | 0.42 | 0.22 | 0.09 | -0.07 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 61.00 | 0.17 | 0.33 | 0.25 | 0.26 | +0.11 | +73.34% | 0.00 | 31 | 420 | 0.42 | 0.15 | 0.07 | -0.06 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 62.00 | 0.08 | 0.25 | 0.17 | 0.24 | +0.02 | +9.10% | 0.00 | 273 | 104 | 0.43 | 0.10 | 0.05 | -0.04 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 63.00 | 0.04 | 0.16 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 3 | 49 | 0.43 | 0.06 | 0.04 | -0.03 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 64.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.04 | 0.02 | -0.02 | 12/23/2025 | 1/2/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.59 | 0.02 | 0.01 | -0.01 | 12/26/2025 | 1/2/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | -0.01 | 1/2/2026 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 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 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:06 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 1/2/2026 4:00:06 PM EST |
| 49.50 | 0.00 | 0.32 | 0.16 | 0.04 | -0.09 | -69.24% | 0.00 | 8 | 1 | 0.85 | -0.01 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 13 | 42 | 0.53 | -0.02 | 0.01 | -0.03 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 51.00 | 0.04 | 0.20 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.54 | -0.04 | 0.02 | -0.03 | 12/31/2025 | 1/2/2026 4:00:06 PM EST |
| 52.00 | 0.08 | 0.15 | 0.12 | 0.15 | -0.23 | -60.53% | 0.00 | 1 | 42 | 0.48 | -0.07 | 0.03 | -0.05 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 53.00 | 0.11 | 0.22 | 0.17 | 0.16 | -0.34 | -68.00% | 0.00 | 26 | 116 | 0.44 | -0.11 | 0.05 | -0.06 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 54.00 | 0.21 | 0.35 | 0.28 | 0.23 | -0.54 | -70.13% | 0.01 | 28 | 134 | 0.43 | -0.16 | 0.07 | -0.07 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 55.00 | 0.44 | 0.60 | 0.52 | 0.54 | -0.60 | -52.64% | 0.01 | 217 | 228 | 0.44 | -0.24 | 0.09 | -0.09 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 56.00 | 0.71 | 0.89 | 0.80 | 0.71 | -0.89 | -55.63% | 0.01 | 47 | 100 | 0.43 | -0.34 | 0.11 | -0.10 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 57.00 | 1.07 | 1.34 | 1.21 | 1.16 | -0.94 | -44.77% | 0.02 | 152 | 143 | 0.43 | -0.45 | 0.12 | -0.10 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 58.00 | 1.56 | 1.88 | 1.72 | 1.56 | -1.09 | -41.14% | 0.03 | 33 | 10 | 0.42 | -0.57 | 0.12 | -0.10 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 59.00 | 2.19 | 2.52 | 2.36 | 2.25 | -1.67 | -42.61% | 0.04 | 131 | 4 | 0.41 | -0.69 | 0.11 | -0.09 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 60.00 | 3.00 | 3.30 | 3.15 | 3.06 | -1.27 | -29.33% | 0.05 | 1 | 14 | 0.42 | -0.78 | 0.09 | -0.07 | 1/2/2026 | 1/2/2026 4:00:06 PM EST |
| 61.00 | 3.20 | 4.30 | 3.75 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.85 | 0.07 | -0.06 | 12/1/2025 | 1/2/2026 4:00:06 PM EST |
| 62.00 | 4.00 | 6.00 | 5.00 | 6.21 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.93 | -0.90 | 0.05 | -0.04 | 12/29/2025 | 1/2/2026 4:00:06 PM EST |
| 63.00 | 4.95 | 6.90 | 5.93 | 8.74 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.98 | -0.94 | 0.04 | -0.03 | 12/1/2025 | 1/2/2026 4:00:06 PM EST |
| 64.00 | 5.15 | 7.65 | 6.40 | % | 0.10 | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.02 | 1/2/2026 4:00:06 PM EST | |||
| 65.00 | 5.75 | 8.90 | 7.33 | % | 0.11 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 1/2/2026 4:00:06 PM EST | |||
| 66.00 | 7.25 | 9.85 | 8.55 | % | 0.13 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 1/2/2026 4:00:06 PM EST | |||
| 67.00 | 7.75 | 10.35 | 9.05 | 10.15 | % | 0.14 | 1 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:06 PM EST | |
| 70.00 | 11.75 | 13.85 | 12.80 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 75.00 | 15.70 | 19.30 | 17.50 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST | |||
| 80.00 | 20.70 | 24.75 | 22.73 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:06 PM EST |