Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $40.88 as of 8/29/2025 8:34:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 4.10 | 5.20 | 4.65 | 5.05 | % | 0.12 | 2 | 0 | 0.65 | 0.63 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 39.50 | 4.70 | 6.70 | 5.70 | % | 0.14 | 0 | 0 | 0.91 | 0.61 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 4.00 | 5.40 | 4.70 | % | 0.12 | 0 | 0 | 0.76 | 0.59 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 40.50 | 4.10 | 4.50 | 4.30 | % | 0.11 | 0 | 0 | 0.73 | 0.57 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 41.00 | 4.00 | 4.30 | 4.15 | % | 0.10 | 0 | 0 | 0.75 | 0.55 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 41.50 | 3.80 | 4.50 | 4.15 | 3.90 | % | 0.10 | 2 | 0 | 0.79 | 0.53 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 42.00 | 2.60 | 3.80 | 3.20 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 42.50 | 3.30 | 3.60 | 3.45 | % | 0.08 | 0 | 0 | 0.73 | 0.49 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 43.00 | 3.20 | 3.40 | 3.30 | 3.43 | % | 0.08 | 2 | 0 | 0.74 | 0.47 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 43.50 | 2.90 | 3.20 | 3.05 | % | 0.07 | 0 | 0 | 0.73 | 0.45 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 44.00 | 1.55 | 3.40 | 2.48 | % | 0.06 | 0 | 0 | 0.65 | 0.43 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 44.50 | 2.55 | 3.10 | 2.83 | % | 0.06 | 0 | 0 | 0.74 | 0.41 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 45.00 | 2.50 | 2.65 | 2.58 | 2.70 | % | 0.06 | 1 | 0 | 0.74 | 0.39 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 45.50 | 2.30 | 2.55 | 2.43 | % | 0.05 | 0 | 0 | 0.73 | 0.37 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 46.00 | 1.65 | 3.70 | 2.68 | % | 0.06 | 0 | 0 | 0.82 | 0.35 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 46.50 | 1.65 | 2.55 | 2.10 | % | 0.05 | 0 | 0 | 0.72 | 0.34 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 47.00 | 1.55 | 2.45 | 2.00 | % | 0.04 | 0 | 0 | 0.73 | 0.32 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 47.50 | 1.35 | 2.40 | 1.88 | % | 0.04 | 0 | 0 | 0.73 | 0.30 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 48.00 | 1.20 | 2.40 | 1.80 | % | 0.04 | 0 | 0 | 0.73 | 0.28 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 48.50 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.92 | 0.27 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.26 | 0.03 | -0.04 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 2.85 | 3.10 | 2.98 | % | 0.08 | 0 | 0 | 0.73 | -0.37 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 39.50 | 3.10 | 3.40 | 3.25 | % | 0.08 | 0 | 0 | 0.73 | -0.39 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 1.55 | 4.90 | 3.23 | % | 0.08 | 0 | 0 | 0.68 | -0.41 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 40.50 | 3.50 | 3.90 | 3.70 | % | 0.09 | 0 | 0 | 0.72 | -0.43 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 41.00 | 3.90 | 6.00 | 4.95 | 4.00 | % | 0.12 | 1 | 0 | 0.73 | -0.45 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 41.50 | 4.10 | 4.50 | 4.30 | % | 0.10 | 0 | 0 | 0.73 | -0.47 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 42.00 | 3.80 | 5.20 | 4.50 | % | 0.11 | 0 | 0 | 0.71 | -0.49 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 42.50 | 4.60 | 5.00 | 4.80 | 4.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | -0.51 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 43.00 | 4.90 | 5.40 | 5.15 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.53 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 43.50 | 5.30 | 5.70 | 5.50 | % | 0.13 | 0 | 0 | 0.73 | -0.55 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 44.00 | 4.00 | 7.20 | 5.60 | % | 0.13 | 0 | 0 | 0.69 | -0.57 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 44.50 | 5.90 | 6.30 | 6.10 | % | 0.14 | 0 | 0 | 0.72 | -0.59 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 45.00 | 6.10 | 6.80 | 6.45 | % | 0.14 | 0 | 0 | 0.72 | -0.61 | 0.04 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 45.50 | 6.50 | 7.00 | 6.75 | % | 0.15 | 0 | 0 | 0.71 | -0.63 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 46.00 | 5.40 | 8.40 | 6.90 | % | 0.15 | 0 | 0 | 0.65 | -0.65 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 46.50 | 5.70 | 8.70 | 7.20 | % | 0.15 | 0 | 0 | 0.63 | -0.66 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 47.00 | 6.20 | 9.10 | 7.65 | % | 0.16 | 0 | 0 | 0.98 | -0.68 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 47.50 | 6.60 | 9.60 | 8.10 | % | 0.17 | 0 | 0 | 1.06 | -0.70 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 48.00 | 6.80 | 10.30 | 8.55 | % | 0.18 | 0 | 0 | 1.01 | -0.72 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 48.50 | 7.40 | 10.30 | 8.85 | % | 0.18 | 0 | 0 | 1.06 | -0.73 | 0.04 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 49.00 | 7.90 | 11.10 | 9.50 | % | 0.19 | 0 | 0 | 1.02 | -0.74 | 0.03 | -0.04 | 8/29/2025 3:59:54 PM EST |