Options Chain for ETHZILLA CORPORATION COM SHS (ETHZ) - $10.62 as of 11/26/2025 8:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.01 | 0.26 | 0.14 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 74 | 10/28/2025 | EST | ||||
| 1.00 | 8.30 | 11.50 | 9.90 | 0.80 | 0.00 | 0.00% | 9.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 1,285 | 10/30/2025 | EST | ||||
| 2.00 | 7.30 | 10.60 | 8.95 | 0.22 | 0.00 | 0.00% | 4.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,739 | 11/17/2025 | EST | ||||
| 3.00 | 6.30 | 9.55 | 7.93 | 0.08 | 0.00 | 0.00% | 2.64 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,961 | 10/20/2025 | EST | ||||
| 4.00 | 5.35 | 8.00 | 6.68 | 0.05 | 0.00 | 0.00% | 1.67 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 844 | EST | |||||||
| 5.00 | 4.70 | 6.25 | 5.48 | 5.75 | 0.00 | 0.00% | 1.10 | 0 | 232 | 2.61 | 1.00 | 0.02 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 40 | EST | |||||||
| 6.00 | 3.80 | 5.90 | 4.85 | 4.43 | 0.00 | 0.00% | 0.81 | 0 | 6 | 2.87 | 0.94 | 0.04 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 11/6/2025 | EST | ||||
| 7.00 | 2.75 | 4.45 | 3.60 | 0.04 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.91 | 0.86 | 0.05 | -0.01 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 8.00 | 2.05 | 3.65 | 2.85 | % | 0.36 | 0 | 1 | 1.70 | 0.78 | 0.06 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 9.00 | 1.43 | 2.91 | 2.17 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 100 | 1.52 | 0.70 | 0.08 | -0.01 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 1.49 | 2.22 | 1.86 | 2.20 | +0.54 | +32.53% | 0.19 | 9 | 68 | 1.12 | 0.61 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 1.10 | 1.88 | 1.49 | 1.35 | -0.11 | -7.54% | 0.14 | 11 | 109 | 1.15 | 0.51 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 1.05 | 1.37 | 1.21 | 1.10 | +0.60 | +120.00% | 0.10 | 9 | 40 | 1.17 | 0.42 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 13.00 | 0.22 | 1.00 | 0.61 | 0.72 | +0.06 | +9.10% | 0.05 | 7 | 149 | 0.91 | 0.32 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 0.01 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.78 | 0.23 | 0.08 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.68 | 0.37 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.92 | 0.17 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.99 | 0.50 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.59 | 0.16 | 0.06 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.73 | 0.37 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.49 | 0.11 | 0.05 | -0.01 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.74 | 0.37 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.59 | 0.08 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 0.01 | 0.40 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 395 | 1.03 | 0.04 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.75 | 0.04 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.83 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.90 | 0.02 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.58 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.02 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 988 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.63 | 0.32 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:57 PM EST |
| 29.00 | 0.01 | 0.46 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,452 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 561 | 2.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 9,394 | 11/17/2025 | EST | ||||
| 1.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:57 PM EST |
| 2.00 | 0.86 | 1.11 | 0.99 | 1.15 | 0.00 | 0.00% | 0.49 | 0 | 1,134 | 11/24/2025 | EST | ||||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:57 PM EST |
| 3.00 | 1.85 | 2.10 | 1.98 | 1.69 | 0.00 | 0.00% | 0.66 | 0 | 1 | 11/18/2025 | EST | ||||
| 4.00 | 0.00 | 0.95 | 0.48 | 1.88 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:57 PM EST |
| 4.00 | 2.70 | 3.10 | 2.90 | % | 0.72 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.72 | 0.00 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 5.00 | 3.80 | 4.20 | 4.00 | % | 0.80 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.77 | 0.39 | % | 0.07 | 0 | 0 | 2.00 | -0.06 | 0.04 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 6.00 | 4.80 | 5.20 | 5.00 | % | 0.83 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.58 | -0.14 | 0.05 | -0.01 | 10/28/2025 | 11/26/2025 3:59:57 PM EST |
| 7.00 | 5.75 | 6.25 | 6.00 | % | 0.86 | 0 | 0 | EST | |||||||
| 8.00 | 0.46 | 0.84 | 0.65 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.13 | -0.22 | 0.06 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 9.00 | 0.56 | 1.04 | 0.80 | 0.90 | -0.10 | -10.00% | 0.09 | 5 | 15 | 0.94 | -0.30 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 10.00 | 0.95 | 2.19 | 1.57 | 1.54 | +0.67 | +77.02% | 0.16 | 4 | 8 | 1.15 | -0.39 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 11.00 | 1.43 | 2.51 | 1.97 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.01 | -0.49 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 12.00 | 2.10 | 3.40 | 2.75 | % | 0.23 | 0 | 0 | 1.07 | -0.58 | 0.09 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 13.00 | 2.87 | 4.20 | 3.54 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.06 | -0.68 | 0.09 | -0.01 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 14.00 | 3.65 | 5.05 | 4.35 | 4.38 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.61 | -0.77 | 0.08 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 15.00 | 4.50 | 5.90 | 5.20 | 5.27 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.64 | -0.83 | 0.07 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 16.00 | 5.30 | 6.70 | 6.00 | 4.57 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.62 | -0.84 | 0.06 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 17.00 | 6.20 | 7.75 | 6.98 | 5.55 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.76 | -0.89 | 0.05 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 18.00 | 7.20 | 8.70 | 7.95 | 7.64 | +4.34 | +131.52% | 0.44 | 1 | 30 | 1.82 | -0.92 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 19.00 | 7.25 | 9.95 | 8.60 | 7.40 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.09 | -0.96 | 0.03 | 0.00 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 20.00 | 8.00 | 10.90 | 9.45 | 6.15 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.14 | -0.96 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 21.00 | 9.75 | 11.65 | 10.70 | % | 0.51 | 0 | 0 | 2.04 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 22.00 | 10.75 | 13.40 | 12.08 | 6.50 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.00 | -0.98 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 23.00 | 11.70 | 14.50 | 13.10 | % | 0.57 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 24.00 | 12.70 | 15.00 | 13.85 | % | 0.58 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 13.55 | 15.65 | 14.60 | 9.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 26.00 | 14.65 | 16.95 | 15.80 | % | 0.61 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 27.00 | 15.55 | 17.65 | 16.60 | % | 0.61 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 28.00 | 16.55 | 18.90 | 17.73 | % | 0.63 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 29.00 | 17.65 | 20.50 | 19.08 | % | 0.66 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 18.65 | 21.45 | 20.05 | 11.50 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:57 PM EST |
| 31.00 | 19.60 | 22.45 | 21.03 | % | 0.68 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 32.00 | 20.30 | 23.45 | 21.88 | 16.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:57 PM EST |
| 33.00 | 21.30 | 24.25 | 22.78 | % | 0.69 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 34.00 | 22.30 | 25.45 | 23.88 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 23.30 | 26.25 | 24.78 | % | 0.71 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |