Options Chain for GRAYSCALE CHAINLINK TR ETF SHS (GLNK) - $10.14 as of 10/27/2026 9:04:14 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 | 8.70 | 9.50 | 9.10 | % | 9.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 2.00 | 7.70 | 8.50 | 8.10 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 3.00 | 6.70 | 7.50 | 7.10 | % | 2.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 4.00 | 5.70 | 6.60 | 6.15 | 3.50 | 0.00 | 0.00% | 1.54 | 0 | 2 | 0.00 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 10/27/2026 3:59:57 PM EST |
| 5.00 | 4.60 | 5.60 | 5.10 | 7.50 | 0.00 | 0.00% | 1.02 | 0 | 12 | 1.89 | 0.97 | 0.02 | 0.00 | 10/6/2026 | 10/27/2026 3:59:57 PM EST |
| 6.00 | 3.80 | 4.60 | 4.20 | 4.10 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.49 | 0.94 | 0.03 | -0.01 | 9/2/2026 | 10/27/2026 3:59:57 PM EST |
| 7.00 | 2.85 | 3.70 | 3.28 | 5.40 | 0.00 | 0.00% | 0.47 | 0 | 69 | 1.27 | 0.88 | 0.05 | -0.01 | 10/5/2026 | 10/27/2026 3:59:57 PM EST |
| 8.00 | 2.05 | 2.85 | 2.45 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 63 | 1.10 | 0.81 | 0.08 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 9.00 | 1.35 | 2.15 | 1.75 | 2.12 | 0.00 | 0.00% | 0.19 | 0 | 296 | 0.68 | 0.71 | 0.10 | -0.01 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 10.00 | 1.25 | 1.55 | 1.40 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 1,227 | 0.84 | 0.59 | 0.13 | -0.01 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 11.00 | 0.40 | 1.20 | 0.80 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.71 | 0.47 | 0.13 | -0.01 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 12.00 | 0.55 | 0.90 | 0.73 | 0.50 | -0.17 | -25.38% | 0.06 | 10 | 681 | 0.86 | 0.36 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 13.00 | 0.15 | 0.70 | 0.43 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.78 | 0.30 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.95 | 0.22 | 0.09 | -0.01 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.03 | +12.00% | 0.02 | 50 | 595 | 0.92 | 0.20 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.14 | -46.67% | 0.01 | 37 | 3,020 | 0.82 | 0.20 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.10 | 0.05 | -0.01 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.34 | 0.08 | 0.04 | -0.01 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.06 | 0.03 | 0.00 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.10 | 0.06 | 0.03 | 0.00 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 439 | 1.56 | 0.04 | 0.02 | 0.00 | 10/8/2026 | 10/27/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.47 | -0.01 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.05 | -0.03 | 0.02 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 80 | 1.70 | -0.06 | 0.03 | -0.01 | 6/25/2026 | 10/27/2026 3:59:57 PM EST |
| 7.00 | 0.10 | 0.65 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 52 | 1.11 | -0.12 | 0.05 | -0.01 | 10/14/2026 | 10/27/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.25 | -0.19 | 0.08 | -0.01 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 9.00 | 0.40 | 1.10 | 0.75 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.89 | -0.29 | 0.10 | -0.01 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.81 | -0.41 | 0.13 | -0.01 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 11.00 | 1.25 | 2.00 | 1.63 | 1.67 | +0.22 | +15.18% | 0.15 | 1 | 7 | 0.76 | -0.53 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 12.00 | 2.00 | 2.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.80 | -0.64 | 0.12 | -0.01 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 13.00 | 2.80 | 3.70 | 3.25 | % | 0.25 | 0 | 0 | 1.19 | -0.70 | 0.10 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 14.00 | 3.70 | 4.60 | 4.15 | 2.60 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.26 | -0.78 | 0.09 | -0.01 | 10/5/2026 | 10/27/2026 3:59:57 PM EST |
| 15.00 | 4.60 | 5.40 | 5.00 | % | 0.33 | 0 | 0 | 1.24 | -0.80 | 0.07 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 16.00 | 5.60 | 6.50 | 6.05 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.43 | -0.80 | 0.07 | -0.01 | 9/1/2026 | 10/27/2026 3:59:57 PM EST |
| 17.00 | 6.40 | 7.50 | 6.95 | % | 0.41 | 0 | 0 | 1.53 | -0.90 | 0.05 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 18.00 | 7.40 | 8.30 | 7.85 | % | 0.44 | 0 | 0 | 1.46 | -0.92 | 0.04 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 19.00 | 8.30 | 9.30 | 8.80 | % | 0.46 | 0 | 0 | 1.54 | -0.94 | 0.03 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 9.30 | 10.30 | 9.80 | % | 0.49 | 0 | 0 | 1.62 | -0.94 | 0.03 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 21.00 | 10.20 | 11.30 | 10.75 | % | 0.51 | 0 | 0 | 1.69 | -0.96 | 0.02 | 0.00 | 10/27/2026 3:59:57 PM EST |