Options Chain for ETSY INC COM (ETSY) - $63.38 as of 1/16/2026 6:45:15 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 | 20.90 | 23.40 | 22.15 | % | 0.55 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 41.00 | 20.00 | 22.40 | 21.20 | 21.16 | % | 0.52 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 42.00 | 19.05 | 21.40 | 20.23 | 20.23 | % | 0.48 | 2 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 43.00 | 17.95 | 20.40 | 19.18 | 19.28 | % | 0.45 | 1 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 44.00 | 17.05 | 19.45 | 18.25 | % | 0.41 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 16.10 | 18.40 | 17.25 | % | 0.38 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 46.00 | 15.00 | 17.45 | 16.23 | % | 0.35 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 47.00 | 13.90 | 16.45 | 15.18 | % | 0.32 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 48.00 | 12.00 | 15.50 | 13.75 | % | 0.29 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 49.00 | 10.95 | 14.50 | 12.73 | 6.89 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 9.80 | 13.50 | 11.65 | 11.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 51.00 | 10.15 | 12.45 | 11.30 | % | 0.22 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 52.00 | 8.85 | 11.45 | 10.15 | 10.65 | +4.40 | +70.40% | 0.20 | 1 | 2 | 1.69 | 0.99 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 53.00 | 7.95 | 10.45 | 9.20 | 9.83 | +0.84 | +9.35% | 0.17 | 1 | 4 | 1.58 | 0.99 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 54.00 | 7.00 | 9.50 | 8.25 | 4.65 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.49 | 0.96 | 0.02 | -0.03 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 6.25 | 7.20 | 6.73 | 6.58 | +3.88 | +143.71% | 0.12 | 6 | 31 | 0.83 | 0.93 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 56.00 | 5.20 | 6.55 | 5.88 | 7.02 | +0.57 | +8.84% | 0.10 | 1 | 33 | 0.89 | 0.91 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 57.00 | 4.00 | 5.85 | 4.93 | 6.87 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.91 | 0.89 | 0.05 | -0.06 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 58.00 | 3.50 | 5.50 | 4.50 | 4.57 | -1.13 | -19.83% | 0.08 | 4 | 132 | 1.02 | 0.87 | 0.06 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 59.00 | 2.92 | 3.45 | 3.19 | 3.87 | -0.53 | -12.05% | 0.05 | 2 | 236 | 0.41 | 0.81 | 0.09 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 2.21 | 2.59 | 2.40 | 2.22 | -2.08 | -48.38% | 0.04 | 249 | 126 | 0.40 | 0.73 | 0.11 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 61.00 | 1.62 | 1.91 | 1.77 | 1.59 | -1.81 | -53.24% | 0.03 | 23 | 131 | 0.39 | 0.61 | 0.13 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 62.00 | 1.18 | 1.33 | 1.26 | 1.18 | -1.48 | -55.64% | 0.02 | 101 | 493 | 0.40 | 0.48 | 0.13 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 63.00 | 0.74 | 0.91 | 0.83 | 0.82 | -1.37 | -62.56% | 0.01 | 158 | 79 | 0.39 | 0.37 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 64.00 | 0.46 | 0.61 | 0.54 | 0.55 | -1.04 | -65.41% | 0.01 | 414 | 132 | 0.39 | 0.29 | 0.09 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 65.00 | 0.28 | 0.41 | 0.35 | 0.35 | -0.80 | -69.57% | 0.01 | 449 | 77 | 0.40 | 0.23 | 0.07 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 66.00 | 0.17 | 0.27 | 0.22 | 0.21 | -0.47 | -69.12% | 0.00 | 2 | 21 | 0.41 | 0.18 | 0.06 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 67.00 | 0.12 | 0.22 | 0.17 | 0.15 | -0.45 | -75.00% | 0.00 | 40 | 420 | 0.44 | 0.14 | 0.05 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 68.00 | 0.07 | 0.13 | 0.10 | 0.22 | -0.10 | -31.25% | 0.00 | 107 | 2 | 0.44 | 0.11 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 69.00 | 0.03 | 0.30 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 260 | 3 | 0.52 | 0.08 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.10 | -0.07 | -41.18% | 0.00 | 8 | 80 | 0.73 | 0.04 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 71.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.02 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 73.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 74.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 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 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 46.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 65 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.74 | 0.38 | 0.01 | -0.10 | -90.91% | 0.01 | 2 | 43 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 52.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 61 | 0.69 | -0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.75 | -0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 54.00 | 0.03 | 0.27 | 0.15 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 65 | 0.61 | -0.04 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 10 | 82 | 0.48 | -0.07 | 0.03 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 56.00 | 0.03 | 0.17 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | -0.09 | 0.04 | -0.06 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 57.00 | 0.11 | 0.25 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 79 | 0.45 | -0.11 | 0.05 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 58.00 | 0.25 | 0.37 | 0.31 | 0.23 | +0.04 | +21.06% | 0.01 | 8 | 129 | 0.45 | -0.13 | 0.06 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 59.00 | 0.37 | 0.53 | 0.45 | 0.54 | +0.27 | +100.00% | 0.01 | 13 | 45 | 0.44 | -0.19 | 0.09 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 0.59 | 0.81 | 0.70 | 0.79 | +0.39 | +97.50% | 0.01 | 229 | 342 | 0.41 | -0.27 | 0.11 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 61.00 | 0.89 | 1.05 | 0.97 | 1.09 | +0.48 | +78.69% | 0.02 | 18 | 74 | 0.38 | -0.39 | 0.13 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 62.00 | 1.37 | 1.70 | 1.54 | 1.73 | +0.85 | +96.60% | 0.02 | 23 | 161 | 0.41 | -0.52 | 0.13 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 63.00 | 1.87 | 2.33 | 2.10 | 1.61 | +0.27 | +20.15% | 0.03 | 7 | 539 | 0.40 | -0.63 | 0.11 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 64.00 | 2.71 | 3.05 | 2.88 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | -0.71 | 0.09 | -0.09 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 65.00 | 3.15 | 4.25 | 3.70 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.62 | -0.77 | 0.07 | -0.09 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 66.00 | 3.35 | 5.15 | 4.25 | % | 0.06 | 0 | 0 | 0.67 | -0.82 | 0.06 | -0.08 | 1/16/2026 3:59:59 PM EST | |||
| 67.00 | 4.20 | 6.30 | 5.25 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.81 | -0.86 | 0.05 | -0.07 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 68.00 | 5.40 | 7.70 | 6.55 | % | 0.10 | 0 | 0 | 1.03 | -0.89 | 0.04 | -0.06 | 1/16/2026 3:59:59 PM EST | |||
| 69.00 | 5.65 | 8.25 | 6.95 | % | 0.10 | 0 | 0 | 0.94 | -0.92 | 0.03 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 70.00 | 6.65 | 9.05 | 7.85 | % | 0.11 | 0 | 0 | 0.92 | -0.96 | 0.02 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 71.00 | 7.70 | 10.15 | 8.93 | % | 0.13 | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 72.00 | 8.60 | 12.35 | 10.48 | % | 0.15 | 0 | 0 | 1.56 | -0.98 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 73.00 | 9.60 | 13.20 | 11.40 | % | 0.16 | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 74.00 | 10.65 | 14.00 | 12.33 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 75.00 | 11.65 | 14.10 | 12.88 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 80.00 | 16.50 | 20.35 | 18.43 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |