Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $30.26 as of 11/5/2025 1:41:55 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 | % | 0.00 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | ||||||
| 16.00 | % | 0.00 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | ||||||
| 17.00 | 14.50 | 16.30 | 15.40 | % | 0.91 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 18.00 | % | 0.00 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | ||||||
| 19.00 | 12.50 | 14.30 | 13.40 | % | 0.71 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 20.00 | 11.50 | 13.30 | 12.40 | % | 0.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | ||||||
| 22.00 | 8.80 | 11.40 | 10.10 | % | 0.46 | 0 | 0 | 1.66 | 0.98 | 0.02 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.62 | 0.95 | 0.02 | -0.01 | 11/5/2025 11:58:54 AM EST | ||||||
| 24.00 | 7.20 | 9.70 | 8.45 | % | 0.35 | 0 | 0 | 1.53 | 0.92 | 0.03 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 25.00 | 6.10 | 8.90 | 7.50 | % | 0.30 | 0 | 0 | 1.47 | 0.89 | 0.03 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 1.38 | 0.83 | 0.04 | -0.02 | 11/5/2025 11:58:54 AM EST | ||||||
| 27.00 | 4.60 | 7.30 | 5.95 | % | 0.22 | 0 | 0 | 1.35 | 0.79 | 0.04 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 28.00 | 3.80 | 6.40 | 5.10 | 5.33 | % | 0.18 | 2 | 0 | 1.25 | 0.75 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 11:58:54 AM EST | |
| 29.00 | 3.10 | 5.80 | 4.45 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.23 | 0.70 | 0.05 | -0.03 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 30.00 | 2.55 | 5.20 | 3.88 | 3.06 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.80 | 0.64 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 31.00 | 2.05 | 4.10 | 3.08 | % | 0.10 | 0 | 0 | 0.74 | 0.59 | 0.05 | -0.04 | 11/5/2025 11:58:54 AM EST | |||
| 31.50 | 1.85 | 4.40 | 3.13 | % | 0.10 | 0 | 0 | 0.82 | 0.56 | 0.06 | -0.04 | 11/5/2025 11:58:54 AM EST | |||
| 32.00 | 1.55 | 4.10 | 2.83 | 2.85 | % | 0.09 | 4 | 0 | 0.80 | 0.53 | 0.06 | -0.04 | 11/5/2025 | 11/5/2025 11:58:54 AM EST | |
| 32.50 | 1.35 | 3.90 | 2.63 | 2.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | 0.50 | 0.06 | -0.04 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 33.00 | 1.10 | 3.20 | 2.15 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | 0.47 | 0.06 | -0.04 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 33.50 | 0.90 | 3.60 | 2.25 | 2.30 | % | 0.07 | 1 | 0 | 0.81 | 0.45 | 0.06 | -0.04 | 11/5/2025 | 11/5/2025 11:58:54 AM EST | |
| 34.00 | 0.75 | 3.60 | 2.18 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.83 | 0.42 | 0.06 | -0.04 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 34.50 | 0.65 | 3.00 | 1.83 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | 0.39 | 0.06 | -0.04 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 35.00 | 1.65 | 2.00 | 1.83 | 1.66 | -1.54 | -48.13% | 0.05 | 15 | 1 | 0.84 | 0.36 | 0.06 | -0.04 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 35.50 | 0.25 | 2.50 | 1.38 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.72 | 0.33 | 0.05 | -0.03 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 36.00 | 0.15 | 2.80 | 1.48 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.77 | 0.30 | 0.05 | -0.03 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 36.50 | 0.05 | 2.65 | 1.35 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.74 | 0.28 | 0.05 | -0.03 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 37.00 | 0.05 | 2.75 | 1.40 | % | 0.04 | 0 | 0 | 0.79 | 0.25 | 0.05 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 37.50 | 0.05 | 2.50 | 1.28 | % | 0.03 | 0 | 0 | 0.78 | 0.23 | 0.05 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 38.00 | 0.40 | 1.25 | 0.83 | 0.82 | +0.02 | +2.50% | 0.02 | 28 | 69 | 0.66 | 0.19 | 0.05 | -0.02 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 38.50 | 0.35 | 2.30 | 1.33 | % | 0.03 | 0 | 0 | 0.91 | 0.18 | 0.04 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 39.00 | 0.00 | 1.65 | 0.83 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | 0.17 | 0.04 | -0.02 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 39.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.27 | 0.17 | 0.04 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.14 | 0.03 | -0.02 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 40.50 | 0.00 | 2.05 | 1.03 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.30 | 0.14 | 0.03 | -0.02 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 41.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.00 | 0.11 | 0.03 | -0.02 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 41.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.35 | 0.11 | 0.03 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 42.00 | 0.00 | 1.95 | 0.98 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.10 | 0.03 | -0.02 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 43.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.16 | 0.07 | 0.02 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.05 | 0.02 | -0.01 | 10/24/2025 | 11/5/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.04 | 0.01 | -0.01 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 46.00 | 0.00 | 1.80 | 0.90 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.04 | 0.01 | -0.01 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 47.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.76 | 0.03 | 0.01 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM 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 | 2.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | ||||||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 18.00 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | ||||||
| 19.00 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | ||||||
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 21.00 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | ||||||
| 22.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.78 | -0.02 | 0.02 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 23.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 1.66 | -0.05 | 0.02 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 24.00 | % | 0.00 | 0 | 0 | 1.56 | -0.08 | 0.03 | -0.01 | 11/5/2025 11:58:54 AM EST | ||||||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.48 | -0.11 | 0.03 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 0.91 | -0.17 | 0.04 | -0.02 | 11/5/2025 11:58:54 AM EST | ||||||
| 27.00 | 0.05 | 2.55 | 1.30 | % | 0.05 | 0 | 0 | 0.84 | -0.21 | 0.04 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 28.00 | 0.10 | 2.85 | 1.48 | % | 0.05 | 0 | 0 | 0.81 | -0.25 | 0.04 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 29.00 | 0.45 | 3.00 | 1.73 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.81 | -0.30 | 0.05 | -0.03 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 30.00 | 0.95 | 3.60 | 2.28 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.86 | -0.36 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 31.00 | 1.60 | 3.40 | 2.50 | 2.54 | -0.26 | -9.29% | 0.08 | 7 | 2 | 0.79 | -0.41 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 31.50 | 2.25 | 4.00 | 3.13 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.44 | 0.06 | -0.04 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 32.00 | 1.60 | 4.20 | 2.90 | 2.78 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.75 | -0.47 | 0.06 | -0.04 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 32.50 | 2.60 | 4.50 | 3.55 | % | 0.11 | 0 | 0 | 0.88 | -0.50 | 0.06 | -0.04 | 11/5/2025 11:58:54 AM EST | |||
| 33.00 | 2.15 | 4.60 | 3.38 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.72 | -0.53 | 0.06 | -0.04 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 33.50 | 3.20 | 5.10 | 4.15 | % | 0.12 | 0 | 0 | 0.86 | -0.55 | 0.06 | -0.04 | 11/5/2025 11:58:54 AM EST | |||
| 34.00 | 3.30 | 5.30 | 4.30 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.80 | -0.58 | 0.06 | -0.04 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 34.50 | 3.90 | 5.70 | 4.80 | 2.99 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.61 | 0.06 | -0.04 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 35.00 | 3.50 | 6.00 | 4.75 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.69 | -0.64 | 0.06 | -0.04 | 10/29/2025 | 11/5/2025 11:58:54 AM EST |
| 35.50 | 4.50 | 6.40 | 5.45 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.84 | -0.67 | 0.05 | -0.03 | 10/29/2025 | 11/5/2025 11:58:54 AM EST |
| 36.00 | 4.60 | 6.60 | 5.60 | 5.65 | +4.90 | +653.34% | 0.16 | 9 | 30 | 0.74 | -0.70 | 0.05 | -0.03 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 36.50 | 5.10 | 7.00 | 6.05 | 3.26 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.72 | 0.05 | -0.03 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 37.00 | 5.00 | 7.70 | 6.35 | % | 0.17 | 0 | 0 | 1.17 | -0.75 | 0.05 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 37.50 | 5.40 | 8.10 | 6.75 | % | 0.18 | 0 | 0 | 1.17 | -0.77 | 0.05 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 38.00 | 5.80 | 8.50 | 7.15 | % | 0.19 | 0 | 0 | 1.18 | -0.81 | 0.05 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 38.50 | 6.30 | 9.00 | 7.65 | % | 0.20 | 0 | 0 | 1.22 | -0.82 | 0.04 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 39.00 | 6.70 | 9.40 | 8.05 | 6.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.22 | -0.83 | 0.04 | -0.02 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 39.50 | 7.10 | 9.80 | 8.45 | % | 0.21 | 0 | 0 | 1.22 | -0.83 | 0.04 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 40.00 | 7.60 | 10.30 | 8.95 | 5.32 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.26 | -0.86 | 0.03 | -0.02 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 40.50 | 8.00 | 10.70 | 9.35 | % | 0.23 | 0 | 0 | 1.26 | -0.86 | 0.03 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 41.00 | 8.50 | 11.20 | 9.85 | 6.83 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.29 | -0.89 | 0.03 | -0.02 | 10/23/2025 | 11/5/2025 11:58:54 AM EST |
| 41.50 | 8.00 | 11.70 | 9.85 | % | 0.24 | 0 | 0 | 1.35 | -0.89 | 0.03 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 42.00 | 9.40 | 12.10 | 10.75 | % | 0.26 | 0 | 0 | 1.32 | -0.90 | 0.03 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 43.00 | 10.10 | 13.00 | 11.55 | % | 0.27 | 0 | 0 | 1.40 | -0.93 | 0.02 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 44.00 | 11.20 | 14.00 | 12.60 | % | 0.29 | 0 | 0 | 1.39 | -0.95 | 0.02 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 45.00 | 12.00 | 14.90 | 13.45 | 9.41 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.44 | -0.96 | 0.01 | -0.01 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 46.00 | 12.90 | 15.90 | 14.40 | % | 0.31 | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 47.00 | 14.10 | 16.80 | 15.45 | % | 0.33 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 48.00 | 14.80 | 17.80 | 16.30 | % | 0.34 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 50.00 | 17.40 | 19.80 | 18.60 | % | 0.37 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST |