Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $28.52 as of 12/5/2025 8:11:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.20 | 14.40 | 13.80 | 18.15 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:00 PM EST |
| 16.00 | 12.00 | 13.40 | 12.70 | % | 0.79 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 17.00 | 11.10 | 12.60 | 11.85 | % | 0.70 | 0 | 0 | 2.72 | 0.99 | 0.00 | -0.01 | 12/5/2025 4:00:00 PM EST | |||
| 18.00 | 10.10 | 11.40 | 10.75 | % | 0.60 | 0 | 0 | 2.30 | 0.99 | 0.00 | -0.01 | 12/5/2025 4:00:00 PM EST | |||
| 19.00 | 9.10 | 10.50 | 9.80 | % | 0.52 | 0 | 0 | 2.19 | 0.98 | 0.01 | -0.01 | 12/5/2025 4:00:00 PM EST | |||
| 20.00 | 7.80 | 9.50 | 8.65 | 6.10 | 0.00 | 0.00% | 0.43 | 0 | 73 | 1.99 | 0.96 | 0.01 | -0.02 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 21.00 | 7.20 | 8.50 | 7.85 | 5.08 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.79 | 0.95 | 0.02 | -0.02 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 22.00 | 6.20 | 7.60 | 6.90 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 48 | 1.68 | 0.91 | 0.03 | -0.04 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 23.00 | 5.30 | 6.80 | 6.05 | 3.61 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.62 | 0.90 | 0.03 | -0.04 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 24.00 | 4.60 | 5.70 | 5.15 | 2.89 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.37 | 0.86 | 0.04 | -0.05 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 24.50 | 4.00 | 5.30 | 4.65 | % | 0.19 | 0 | 0 | 1.34 | 0.84 | 0.05 | -0.05 | 12/5/2025 4:00:00 PM EST | |||
| 25.00 | 3.60 | 4.80 | 4.20 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.24 | 0.80 | 0.05 | -0.06 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 26.00 | 2.70 | 3.90 | 3.30 | 3.90 | +0.37 | +10.49% | 0.13 | 10 | 52 | 0.73 | 0.75 | 0.07 | -0.06 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 27.00 | 2.10 | 3.30 | 2.70 | 3.74 | 0.00 | 0.00% | 0.10 | 0 | 167 | 0.81 | 0.68 | 0.08 | -0.06 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 28.00 | 1.65 | 2.30 | 1.98 | 2.02 | -0.41 | -16.88% | 0.07 | 9 | 208 | 0.74 | 0.59 | 0.10 | -0.06 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 29.00 | 0.70 | 1.55 | 1.13 | 1.39 | -0.45 | -24.46% | 0.04 | 7,259 | 2,104 | 0.58 | 0.48 | 0.11 | -0.05 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 30.00 | 0.35 | 1.10 | 0.73 | 1.02 | -0.39 | -27.66% | 0.02 | 78 | 230 | 0.56 | 0.37 | 0.11 | -0.05 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 31.00 | 0.55 | 0.80 | 0.68 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.68 | 0.26 | 0.10 | -0.04 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 31.50 | 0.45 | 0.95 | 0.70 | 0.55 | -0.52 | -48.60% | 0.02 | 1 | 5 | 0.75 | 0.22 | 0.09 | -0.04 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 32.00 | 0.25 | 0.85 | 0.55 | 0.45 | -0.45 | -50.00% | 0.02 | 2 | 389 | 0.72 | 0.19 | 0.08 | -0.03 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 33.00 | 0.05 | 0.60 | 0.33 | 0.34 | -0.22 | -39.29% | 0.01 | 27 | 62 | 0.65 | 0.14 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 34.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.17 | -36.17% | 0.01 | 12 | 71 | 0.71 | 0.10 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.73 | 0.07 | 0.04 | -0.02 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 36.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.04 | +19.05% | 0.01 | 2 | 247 | 0.81 | 0.05 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.06 | -26.09% | 0.00 | 10 | 126 | 1.01 | 0.02 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.18 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 12/5/2025 4:00:00 PM EST |
| 39.00 | 0.05 | 0.35 | 0.20 | 0.12 | +0.02 | +20.00% | 0.01 | 6 | 46 | 1.01 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.99 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 41.00 | 0.05 | 0.75 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 4:00:00 PM EST |
| 43.00 | 0.05 | 0.50 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.66 | -88.00% | 0.00 | 1 | 185 | 1.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 46.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 64 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.47 | -0.01 | 0.00 | -0.01 | 12/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | -0.01 | 0.00 | -0.01 | 12/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.07 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 12/5/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.19 | -0.04 | 0.01 | -0.02 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | -0.05 | 0.02 | -0.02 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.13 | -0.09 | 0.03 | -0.04 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.34 | -0.10 | 0.03 | -0.04 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 114 | 1.07 | -0.14 | 0.04 | -0.05 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.08 | -0.16 | 0.05 | -0.05 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 25.00 | 0.30 | 0.75 | 0.53 | 0.56 | +0.26 | +86.67% | 0.02 | 1 | 304 | 0.84 | -0.20 | 0.05 | -0.06 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 26.00 | 0.40 | 0.90 | 0.65 | 0.60 | +0.17 | +39.54% | 0.03 | 20 | 132 | 0.76 | -0.25 | 0.07 | -0.06 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 27.00 | 0.50 | 1.05 | 0.78 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.66 | -0.32 | 0.08 | -0.06 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 28.00 | 0.75 | 1.85 | 1.30 | 1.30 | +0.45 | +52.95% | 0.05 | 65 | 208 | 0.72 | -0.41 | 0.10 | -0.06 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 29.00 | 1.60 | 1.85 | 1.73 | 1.75 | +0.33 | +23.24% | 0.06 | 74 | 2,160 | 0.68 | -0.52 | 0.11 | -0.05 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 30.00 | 2.00 | 2.70 | 2.35 | 2.17 | +0.17 | +8.50% | 0.08 | 7 | 105 | 0.68 | -0.63 | 0.11 | -0.05 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 31.00 | 2.25 | 3.50 | 2.88 | 2.37 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.91 | -0.74 | 0.10 | -0.04 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 31.50 | 2.65 | 3.90 | 3.28 | % | 0.10 | 0 | 0 | 0.93 | -0.78 | 0.09 | -0.04 | 12/5/2025 4:00:00 PM EST | |||
| 32.00 | 2.95 | 4.30 | 3.63 | 4.24 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.95 | -0.81 | 0.08 | -0.03 | 12/2/2025 | 12/5/2025 4:00:00 PM EST |
| 33.00 | 4.10 | 5.20 | 4.65 | 4.31 | +0.51 | +13.43% | 0.14 | 12 | 103 | 1.01 | -0.86 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 34.00 | 5.10 | 6.10 | 5.60 | 5.60 | -2.69 | -32.45% | 0.16 | 3 | 30 | 1.06 | -0.90 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 35.00 | 5.80 | 7.10 | 6.45 | 6.45 | +0.95 | +17.28% | 0.18 | 1 | 70 | 1.16 | -0.93 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 36.00 | 7.10 | 8.00 | 7.55 | 7.19 | -2.05 | -22.19% | 0.21 | 2 | 19 | 1.19 | -0.95 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 37.00 | 7.80 | 9.00 | 8.40 | 11.11 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.28 | -0.98 | 0.02 | -0.01 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 38.00 | 8.70 | 10.00 | 9.35 | 10.42 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.36 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 12/5/2025 4:00:00 PM EST |
| 39.00 | 10.00 | 11.00 | 10.50 | 10.07 | -1.54 | -13.27% | 0.27 | 4 | 20 | 1.44 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 40.00 | 10.60 | 12.00 | 11.30 | 11.15 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.52 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 12/5/2025 4:00:00 PM EST |
| 41.00 | 11.70 | 13.00 | 12.35 | 13.05 | 0.00 | 0.00% | 0.30 | 0 | 18 | 1.59 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:00 PM EST |
| 42.00 | 12.70 | 14.00 | 13.35 | 10.35 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.66 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:00 PM EST |
| 43.00 | 13.70 | 15.00 | 14.35 | 14.09 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:00 PM EST |
| 44.00 | 14.70 | 16.00 | 15.35 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 45.00 | 15.50 | 17.00 | 16.25 | 14.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:00 PM EST |
| 46.00 | 16.50 | 18.00 | 17.25 | % | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 47.00 | 17.50 | 19.00 | 18.25 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 48.00 | 18.50 | 20.00 | 19.25 | % | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 49.00 | 19.50 | 21.00 | 20.25 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 50.00 | 20.50 | 22.00 | 21.25 | 19.76 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:00 PM EST |
| 55.00 | 25.50 | 27.00 | 26.25 | % | 0.48 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST |