Options Chain for ETHZILLA CORPORATION COM SHS (ETHZ) - $3.55 as of 2/5/2026 9:08:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.26 | 0 | 82 | 1/2/2026 | EST | ||||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.13 | 0 | 580 | 1/2/2026 | EST | ||||
| 1.00 | 1.45 | 3.20 | 2.33 | 0.70 | 0.00 | 0.00% | 2.33 | 0 | 0 | 0.05 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 2/4/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 561 | 1/13/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,696 | 12/11/2025 | EST | ||||
| 2.00 | 0.80 | 1.75 | 1.28 | 16.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.04 | 1.00 | 0.01 | 0.00 | 10/24/2025 | 2/4/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18,357 | 12/12/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60,379 | 12/23/2025 | EST | ||||
| 3.00 | 0.25 | 1.00 | 0.63 | 2.07 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.66 | 0.95 | 0.10 | -0.02 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64,460 | 12/31/2025 | EST | ||||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.97 | 0.77 | 0.32 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,718 | 12/10/2025 | EST | ||||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 213 | 0.56 | 0.46 | 0.44 | -0.01 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,545 | 10/27/2025 | EST | ||||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 376 | 0.97 | 0.21 | 0.32 | -0.01 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 7.00 | 0.03 | 0.75 | 0.39 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 80 | 1.46 | 0.09 | 0.17 | 0.00 | 1/22/2026 | 2/4/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,925 | 1/13/2026 | EST | ||||
| 8.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.10 | +90.91% | 0.01 | 1 | 210 | 0.99 | 0.05 | 0.10 | 0.00 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.99 | 0.01 | 0.03 | 0.00 | 1/15/2026 | 2/4/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 626 | 1.77 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 2/4/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/4/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 48 | 3.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.59 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/4/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/4/2026 3:59:55 PM EST |
| 16.00 | 0.01 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 672 | 2.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/4/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/4/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,798 | 3.83 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/4/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/4/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 131 | 4.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 4.36 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,204 | 2.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,444 | 2.36 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/4/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/4/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,434 | 4.35 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/4/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 341 | 4.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.30 | 0.18 | % | 0.36 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/4/2026 3:59:55 PM EST |
| 1.00 | 0.54 | 0.79 | 0.67 | 0.49 | 0.00 | 0.00% | 0.67 | 0 | 9,692 | 1/2/2026 | EST | ||||
| 1.50 | 1.04 | 1.29 | 1.17 | 0.84 | 0.00 | 0.00% | 0.78 | 0 | 1 | 12/18/2025 | EST | ||||
| 2.00 | 1.54 | 1.79 | 1.67 | 1.64 | 0.00 | 0.00% | 0.83 | 0 | 627 | 2/3/2026 | EST | ||||
| 2.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.61 | 0.00 | 0.01 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 2.50 | 2.04 | 2.29 | 2.17 | 2.05 | 0.00 | 0.00% | 0.87 | 0 | 250 | 1/2/2026 | EST | ||||
| 3.00 | 0.04 | 0.40 | 0.22 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 103 | 1.36 | -0.05 | 0.10 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 3.00 | 2.20 | 3.00 | 2.60 | 1.92 | 0.00 | 0.00% | 0.87 | 0 | 2 | 12/2/2025 | EST | ||||
| 4.00 | 0.50 | 1.75 | 1.13 | 0.80 | 0.00 | 0.00% | 0.28 | 0 | 12 | 2.34 | -0.23 | 0.32 | -0.02 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 4.00 | 3.45 | 3.85 | 3.65 | 3.48 | 0.00 | 0.00% | 0.91 | 0 | 2 | 12/23/2025 | EST | ||||
| 5.00 | 1.20 | 2.65 | 1.93 | 1.28 | 0.00 | 0.00% | 0.39 | 0 | 802 | 2.63 | -0.54 | 0.44 | -0.01 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 5.00 | 4.45 | 4.85 | 4.65 | 4.60 | 0.00 | 0.00% | 0.93 | 0 | 9 | 12/23/2025 | EST | ||||
| 6.00 | 2.10 | 4.20 | 3.15 | 1.45 | 0.00 | 0.00% | 0.53 | 0 | 267 | 3.02 | -0.79 | 0.32 | -0.01 | 1/6/2026 | 2/4/2026 3:59:55 PM EST |
| 6.00 | 5.40 | 5.90 | 5.65 | % | 0.94 | 0 | 0 | EST | |||||||
| 7.00 | 3.10 | 4.30 | 3.70 | 3.45 | 0.00 | 0.00% | 0.53 | 0 | 39 | 3.55 | -0.91 | 0.17 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 7.50 | 6.90 | 7.60 | 7.25 | % | 0.97 | 0 | 0 | EST | |||||||
| 8.00 | 4.10 | 5.30 | 4.70 | 4.89 | +0.67 | +15.88% | 0.59 | 3 | 5 | 4.38 | -0.95 | 0.10 | 0.00 | 2/5/2026 | 2/4/2026 3:59:55 PM EST |
| 9.00 | 5.00 | 6.50 | 5.75 | 4.37 | 0.00 | 0.00% | 0.64 | 0 | 42 | 6.34 | -0.99 | 0.03 | 0.00 | 1/27/2026 | 2/4/2026 3:59:55 PM EST |
| 10.00 | 5.95 | 8.80 | 7.38 | 6.28 | 0.00 | 0.00% | 0.74 | 0 | 4 | 6.01 | -1.00 | 0.01 | 0.00 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 11.00 | 6.95 | 9.80 | 8.38 | 6.10 | 0.00 | 0.00% | 0.76 | 0 | 9 | 6.33 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 3:59:55 PM EST |
| 12.00 | 7.95 | 10.80 | 9.38 | 6.67 | 0.00 | 0.00% | 0.78 | 0 | 40 | 7.19 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:55 PM EST |
| 13.00 | 8.95 | 11.75 | 10.35 | 1.54 | 0.00 | 0.00% | 0.80 | 0 | 1 | 6.91 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/4/2026 3:59:55 PM EST |
| 14.00 | 9.95 | 12.80 | 11.38 | 9.08 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:55 PM EST |
| 15.00 | 10.50 | 13.10 | 11.80 | 10.08 | 0.00 | 0.00% | 0.79 | 0 | 1 | 9.51 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:55 PM EST |
| 16.00 | 11.50 | 14.80 | 13.15 | 11.07 | 0.00 | 0.00% | 0.82 | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:55 PM EST |
| 17.00 | 12.50 | 15.80 | 14.15 | % | 0.83 | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 18.00 | 13.50 | 16.80 | 15.15 | % | 0.84 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 19.00 | 14.50 | 17.10 | 15.80 | 7.61 | 0.00 | 0.00% | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/4/2026 3:59:55 PM EST |
| 20.00 | 15.50 | 18.75 | 17.13 | 12.61 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:55 PM EST |
| 21.00 | 16.50 | 19.75 | 18.13 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 22.00 | 17.55 | 20.10 | 18.83 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 23.00 | 18.50 | 21.10 | 19.80 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 24.00 | 19.50 | 22.10 | 20.80 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 25.00 | 20.20 | 23.20 | 21.70 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 26.00 | 21.20 | 24.20 | 22.70 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 27.00 | 22.20 | 25.80 | 24.00 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 28.00 | 23.20 | 26.20 | 24.70 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 29.00 | 24.20 | 27.20 | 25.70 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 30.00 | 25.20 | 28.20 | 26.70 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 31.00 | 26.35 | 29.20 | 27.78 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 32.00 | 27.20 | 30.20 | 28.70 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 33.00 | 28.35 | 31.20 | 29.78 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 34.00 | 29.35 | 32.20 | 30.78 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 35.00 | 30.20 | 33.80 | 32.00 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST |