Options Chain for GRAYSCALE ETHEREUM STAKING SHS NEW (ETH) - $21.99 as of 3/18/2026 7:31:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.10 | 16.90 | 16.00 | % | 3.20 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 6.00 | 14.10 | 15.90 | 15.00 | % | 2.50 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 7.00 | 13.10 | 14.90 | 14.00 | % | 2.00 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 8.00 | 12.10 | 13.90 | 13.00 | % | 1.62 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 9.00 | 11.10 | 12.90 | 12.00 | % | 1.33 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 10.00 | 10.10 | 11.90 | 11.00 | % | 1.10 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 11.00 | 9.30 | 10.70 | 10.00 | % | 0.91 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 12.00 | 8.10 | 9.90 | 9.00 | % | 0.75 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 13.00 | 7.10 | 8.90 | 8.00 | % | 0.62 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 13.50 | 6.60 | 8.30 | 7.45 | % | 0.55 | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 3/18/2026 10:59:01 AM EST | |||
| 14.00 | 6.10 | 8.00 | 7.05 | % | 0.50 | 0 | 0 | 2.38 | 0.99 | 0.01 | -0.01 | 3/18/2026 10:59:01 AM EST | |||
| 14.50 | 5.60 | 7.50 | 6.55 | % | 0.45 | 0 | 0 | 2.44 | 0.99 | 0.01 | -0.02 | 3/18/2026 10:59:01 AM EST | |||
| 15.00 | 5.10 | 7.00 | 6.05 | % | 0.40 | 0 | 0 | 2.28 | 0.98 | 0.01 | -0.03 | 3/18/2026 10:59:01 AM EST | |||
| 15.50 | 4.70 | 6.50 | 5.60 | % | 0.36 | 0 | 0 | 2.13 | 0.97 | 0.02 | -0.03 | 3/18/2026 10:59:01 AM EST | |||
| 16.00 | 4.20 | 6.10 | 5.15 | % | 0.32 | 0 | 0 | 1.90 | 0.95 | 0.03 | -0.03 | 3/18/2026 10:59:01 AM EST | |||
| 16.50 | 3.70 | 5.60 | 4.65 | % | 0.28 | 0 | 0 | 1.93 | 0.94 | 0.03 | -0.04 | 3/18/2026 10:59:01 AM EST | |||
| 17.00 | 3.70 | 5.10 | 4.40 | % | 0.26 | 0 | 0 | 1.62 | 0.91 | 0.04 | -0.04 | 3/18/2026 10:59:01 AM EST | |||
| 17.50 | 3.20 | 4.60 | 3.90 | % | 0.22 | 0 | 0 | 1.49 | 0.89 | 0.05 | -0.04 | 3/18/2026 10:59:01 AM EST | |||
| 18.00 | 2.80 | 4.20 | 3.50 | % | 0.19 | 0 | 0 | 1.43 | 0.85 | 0.06 | -0.05 | 3/18/2026 10:59:01 AM EST | |||
| 18.50 | 2.30 | 3.70 | 3.00 | % | 0.16 | 0 | 0 | 1.30 | 0.81 | 0.07 | -0.05 | 3/18/2026 10:59:01 AM EST | |||
| 19.00 | 1.90 | 3.30 | 2.60 | % | 0.14 | 0 | 0 | 1.24 | 0.77 | 0.08 | -0.06 | 3/18/2026 10:59:01 AM EST | |||
| 19.50 | 1.50 | 3.00 | 2.25 | 1.94 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.37 | 0.73 | 0.10 | -0.06 | 3/13/2026 | 3/18/2026 10:59:01 AM EST |
| 20.00 | 1.25 | 2.40 | 1.83 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.72 | 0.68 | 0.11 | -0.06 | 3/16/2026 | 3/18/2026 10:59:01 AM EST |
| 20.50 | 1.15 | 2.10 | 1.63 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.79 | 0.62 | 0.12 | -0.06 | 3/9/2026 | 3/18/2026 10:59:01 AM EST |
| 21.00 | 1.05 | 1.70 | 1.38 | 1.80 | +1.00 | +125.00% | 0.07 | 1 | 34 | 0.74 | 0.56 | 0.12 | -0.06 | 3/18/2026 | 3/18/2026 10:59:01 AM EST |
| 21.50 | 0.80 | 1.55 | 1.18 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.76 | 0.50 | 0.13 | -0.06 | 3/16/2026 | 3/18/2026 10:59:01 AM EST |
| 22.00 | 0.60 | 1.35 | 0.98 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.76 | 0.44 | 0.13 | -0.05 | 3/17/2026 | 3/18/2026 10:59:01 AM EST |
| 22.50 | 0.50 | 1.55 | 1.03 | % | 0.05 | 0 | 0 | 0.89 | 0.38 | 0.12 | -0.05 | 3/18/2026 10:59:01 AM EST | |||
| 23.00 | 0.25 | 1.00 | 0.63 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.73 | 0.33 | 0.11 | -0.05 | 3/17/2026 | 3/18/2026 10:59:01 AM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.71 | 0.28 | 0.11 | -0.04 | 3/16/2026 | 3/18/2026 10:59:01 AM EST |
| 24.00 | 0.10 | 0.85 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.76 | 0.24 | 0.10 | -0.04 | 3/17/2026 | 3/18/2026 10:59:01 AM EST |
| 24.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.09 | 0.20 | 0.09 | -0.04 | 3/18/2026 10:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.13 | 0.17 | 0.08 | -0.03 | 3/13/2026 | 3/18/2026 10:59:01 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.14 | 0.07 | -0.03 | 3/16/2026 | 3/18/2026 10:59:01 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.11 | 0.06 | -0.02 | 3/13/2026 | 3/18/2026 10:59:01 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.09 | 0.05 | -0.02 | 3/18/2026 10:59:01 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.07 | 0.04 | -0.02 | 3/18/2026 10:59:01 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.05 | 0.03 | -0.01 | 3/4/2026 | 3/18/2026 10:59:01 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.03 | 0.02 | -0.01 | 3/18/2026 10:59:01 AM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.02 | 0.02 | 0.01 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 32.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.18 | 0.01 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 36.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 37.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 38.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | % | 0.09 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 11.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 12.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.82 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 10:59:01 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.52 | -0.01 | 0.01 | -0.01 | 3/18/2026 10:59:01 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | -0.01 | 0.01 | -0.02 | 3/18/2026 10:59:01 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | -0.02 | 0.01 | -0.03 | 3/18/2026 10:59:01 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | -0.03 | 0.02 | -0.03 | 3/18/2026 10:59:01 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.72 | -0.05 | 0.03 | -0.03 | 2/18/2026 | 3/18/2026 10:59:01 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | -0.06 | 0.03 | -0.04 | 3/18/2026 10:59:01 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.48 | -0.09 | 0.04 | -0.04 | 2/18/2026 | 3/18/2026 10:59:01 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | -0.11 | 0.05 | -0.04 | 3/2/2026 | 3/18/2026 10:59:01 AM EST |
| 18.00 | 0.05 | 0.80 | 0.43 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.89 | -0.15 | 0.06 | -0.05 | 3/6/2026 | 3/18/2026 10:59:01 AM EST |
| 18.50 | 0.10 | 0.85 | 0.48 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.86 | -0.19 | 0.07 | -0.05 | 2/25/2026 | 3/18/2026 10:59:01 AM EST |
| 19.00 | 0.15 | 0.90 | 0.53 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.81 | -0.23 | 0.08 | -0.06 | 3/9/2026 | 3/18/2026 10:59:01 AM EST |
| 19.50 | 0.25 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.78 | -0.27 | 0.10 | -0.06 | 3/16/2026 | 3/18/2026 10:59:01 AM EST |
| 20.00 | 0.40 | 1.20 | 0.80 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.77 | -0.32 | 0.11 | -0.06 | 3/10/2026 | 3/18/2026 10:59:01 AM EST |
| 20.50 | 0.60 | 1.35 | 0.98 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.77 | -0.38 | 0.12 | -0.06 | 3/6/2026 | 3/18/2026 10:59:01 AM EST |
| 21.00 | 0.80 | 1.55 | 1.18 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.74 | -0.44 | 0.12 | -0.06 | 3/12/2026 | 3/18/2026 10:59:01 AM EST |
| 21.50 | 1.05 | 1.80 | 1.43 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.72 | -0.50 | 0.13 | -0.06 | 3/4/2026 | 3/18/2026 10:59:01 AM EST |
| 22.00 | 1.35 | 2.30 | 1.83 | 1.90 | -0.67 | -26.07% | 0.08 | 10 | 8 | 0.71 | -0.56 | 0.13 | -0.05 | 3/18/2026 | 3/18/2026 10:59:01 AM EST |
| 22.50 | 1.70 | 2.65 | 2.18 | % | 0.10 | 0 | 0 | 0.69 | -0.62 | 0.12 | -0.05 | 3/18/2026 10:59:01 AM EST | |||
| 23.00 | 1.75 | 3.20 | 2.48 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | -0.67 | 0.11 | -0.05 | 3/16/2026 | 3/18/2026 10:59:01 AM EST |
| 23.50 | 2.20 | 3.60 | 2.90 | % | 0.12 | 0 | 0 | 1.14 | -0.72 | 0.11 | -0.04 | 3/18/2026 10:59:01 AM EST | |||
| 24.00 | 2.60 | 4.00 | 3.30 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.17 | -0.76 | 0.10 | -0.04 | 3/16/2026 | 3/18/2026 10:59:01 AM EST |
| 24.50 | 3.00 | 4.40 | 3.70 | % | 0.15 | 0 | 0 | 1.18 | -0.80 | 0.09 | -0.04 | 3/18/2026 10:59:01 AM EST | |||
| 25.00 | 3.40 | 4.80 | 4.10 | % | 0.16 | 0 | 0 | 1.18 | -0.83 | 0.08 | -0.03 | 3/18/2026 10:59:01 AM EST | |||
| 25.50 | 3.90 | 5.30 | 4.60 | % | 0.18 | 0 | 0 | 1.25 | -0.86 | 0.07 | -0.03 | 3/18/2026 10:59:01 AM EST | |||
| 26.00 | 4.30 | 5.90 | 5.10 | % | 0.20 | 0 | 0 | 1.24 | -0.89 | 0.06 | -0.02 | 3/18/2026 10:59:01 AM EST | |||
| 26.50 | 4.80 | 6.40 | 5.60 | % | 0.21 | 0 | 0 | 1.30 | -0.91 | 0.05 | -0.02 | 3/18/2026 10:59:01 AM EST | |||
| 27.00 | 5.40 | 6.80 | 6.10 | 7.68 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | -0.93 | 0.04 | -0.02 | 3/10/2026 | 3/18/2026 10:59:01 AM EST |
| 28.00 | 6.30 | 7.80 | 7.05 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.57 | -0.95 | 0.03 | -0.01 | 2/19/2026 | 3/18/2026 10:59:01 AM EST |
| 29.00 | 7.30 | 8.90 | 8.10 | % | 0.28 | 0 | 0 | 1.93 | -0.97 | 0.02 | -0.01 | 3/18/2026 10:59:01 AM EST | |||
| 30.00 | 8.30 | 9.90 | 9.10 | 11.88 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.05 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 3/18/2026 10:59:01 AM EST |
| 31.00 | 9.10 | 10.90 | 10.00 | % | 0.32 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 32.00 | 10.10 | 11.90 | 11.00 | % | 0.34 | 0 | 0 | 2.26 | -0.99 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 33.00 | 11.10 | 12.90 | 12.00 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 34.00 | 12.30 | 13.90 | 13.10 | % | 0.39 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 35.00 | 13.10 | 14.90 | 14.00 | % | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 36.00 | 14.10 | 15.90 | 15.00 | % | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 37.00 | 15.10 | 16.90 | 16.00 | % | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 38.00 | 16.10 | 17.90 | 17.00 | % | 0.45 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST | |||
| 39.00 | 17.10 | 18.90 | 18.00 | % | 0.46 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:01 AM EST |