Options Chain for GRAYSCALE BITCOIN MINI TR ETF SHS NEW (BTC) - $47.08 as of 1/22/2025 9:49:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.00 | 22.50 | % | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 26.00 | 21.00 | 21.50 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 18.60 | 21.90 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 17.50 | 21.10 | 15.37 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.98 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 16.60 | 20.10 | 15.88 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 15.50 | 19.20 | % | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 31.00 | 14.70 | 18.10 | % | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 32.00 | 13.60 | 17.20 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 33.00 | 14.30 | 14.70 | % | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 34.00 | 13.20 | 13.70 | % | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 12.30 | 12.80 | % | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 36.00 | 11.30 | 11.70 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.87 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 10.40 | 10.90 | 10.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.87 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 9.50 | 9.90 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.86 | 0.02 | -0.04 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 8.70 | 9.00 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.82 | 0.02 | -0.05 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 7.80 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.81 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 5.90 | 7.40 | 7.42 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.79 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 6.30 | 8.20 | 6.80 | 0.00 | 0.00% | 0 | 95 | 0.61 | 0.76 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 4.40 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 85 | 0.45 | 0.73 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 4.90 | 5.30 | 5.05 | 0.00 | 0.00% | 0 | 49 | 0.60 | 0.69 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 4.30 | 4.60 | 4.75 | 0.00 | 0.00% | 0 | 149 | 0.59 | 0.65 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 46.00 | 3.80 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 125 | 0.59 | 0.60 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.00 | 3.20 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 156 | 0.60 | 0.55 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 48.00 | 2.20 | 3.10 | 3.04 | 0.00 | 0.00% | 0 | 151 | 0.54 | 0.50 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 49.00 | 2.45 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.45 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 1.95 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 501 | 0.60 | 0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 51.00 | 1.60 | 2.05 | 2.04 | 0.00 | 0.00% | 0 | 37 | 0.59 | 0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 52.00 | 1.55 | 3.20 | 1.69 | 0.00 | 0.00% | 0 | 98 | 0.77 | 0.33 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 142 | 0.47 | 0.30 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 54.00 | 1.15 | 1.45 | 1.21 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 158 | 0.53 | 0.24 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.22 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 57.00 | 0.70 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 113 | 0.62 | 0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 59.00 | 0.25 | 2.40 | % | 0 | 0 | 0.61 | 0.16 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.40 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 132 | 0.63 | 0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 61.00 | 0.40 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 62.00 | 0.35 | 2.10 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 63.00 | 0.30 | 0.45 | % | 0 | 0 | 0.65 | 0.10 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 64.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 186 | 0.66 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 66.00 | 0.20 | 2.00 | % | 0 | 0 | 1.08 | 0.07 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 67.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.06 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 68.00 | 0.15 | 1.65 | % | 0 | 0 | 1.03 | 0.05 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 69.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 130 | 0.67 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.04 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.45 | % | 0 | 0 | 1.08 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.06 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 33.00 | 0.05 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 29 | 0.75 | -0.07 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.15 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 41 | 0.69 | -0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.10 | 2.10 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.11 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 0.20 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.65 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 1.10 | 0.37 | 0.00 | 0.00% | 0 | 26 | 0.67 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 0.35 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 90 | 0.64 | -0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 0.50 | 2.00 | 0.53 | 0.00 | 0.00% | 0 | 19 | 0.60 | -0.18 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 133 | 0.61 | -0.19 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 0.35 | 1.05 | 0.89 | 0.00 | 0.00% | 0 | 511 | 0.61 | -0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 1.05 | 1.55 | 1.12 | 0.00 | 0.00% | 0 | 169 | 0.60 | -0.24 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 1.35 | 3.20 | 1.43 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 1.65 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 549 | 0.59 | -0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 2.05 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 67 | 0.59 | -0.35 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 46.00 | 2.50 | 2.75 | 2.65 | 0.00 | 0.00% | 0 | 26 | 0.60 | -0.40 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.00 | 3.00 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 16 | 0.59 | -0.45 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 48.00 | 3.60 | 3.80 | 4.29 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.50 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 49.00 | 2.70 | 5.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.55 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 3.20 | 6.40 | 4.75 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 51.00 | 5.50 | 7.50 | % | 0 | 0 | 0.77 | -0.63 | 0.05 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 52.00 | 6.20 | 6.50 | % | 0 | 0 | 0.60 | -0.67 | 0.04 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 53.00 | 5.70 | 8.80 | % | 0 | 0 | 0.62 | -0.70 | 0.04 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 54.00 | 7.70 | 8.20 | % | 0 | 0 | 0.62 | -0.73 | 0.04 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 8.60 | 9.00 | 9.31 | 0.00 | 0.00% | 0 | 120 | 0.63 | -0.76 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 56.00 | 9.40 | 9.90 | % | 0 | 0 | 0.63 | -0.78 | 0.03 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 57.00 | 8.80 | 12.00 | % | 0 | 0 | 0.62 | -0.81 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 58.00 | 11.20 | 11.70 | % | 0 | 0 | 0.65 | -0.83 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 59.00 | 12.10 | 12.50 | % | 0 | 0 | 0.62 | -0.84 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 13.00 | 13.50 | % | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 61.00 | 14.00 | 14.50 | % | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 62.00 | 14.90 | 15.40 | % | 0 | 0 | 0.81 | -0.89 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 63.00 | 15.90 | 16.40 | % | 0 | 0 | 0.81 | -0.90 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 64.00 | 16.90 | 17.30 | % | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 17.80 | 19.80 | % | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 66.00 | 18.80 | 19.30 | % | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 67.00 | 18.30 | 20.30 | % | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 68.00 | 20.70 | 21.20 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 69.00 | 21.80 | 22.20 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST |