Options Chain for GRAYSCALE BITCOIN MINI TR ETF SHS NEW (BTC) - $38.56 as of 3/28/2025 7:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.70 | 14.20 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 26.00 | 9.70 | 13.10 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 8.90 | 12.30 | 12.32 | 0.00 | 0.00% | 0 | 80 | 0.70 | 0.94 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 28.00 | 8.00 | 11.50 | % | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 6.80 | 10.50 | % | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 6.00 | 9.50 | % | 0 | 0 | 0.58 | 0.88 | 0.03 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 31.00 | 5.20 | 8.50 | % | 0 | 0 | 0.59 | 0.85 | 0.03 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 4.30 | 7.90 | % | 0 | 0 | 0.52 | 0.81 | 0.04 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 33.00 | 5.20 | 5.50 | % | 0 | 0 | 0.52 | 0.77 | 0.04 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 34.00 | 4.50 | 4.80 | % | 0 | 0 | 0.51 | 0.72 | 0.05 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 35.00 | 3.80 | 4.10 | % | 0 | 0 | 0.50 | 0.67 | 0.05 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 36.00 | 3.20 | 3.50 | % | 0 | 0 | 0.49 | 0.61 | 0.06 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 37.00 | 2.70 | 2.90 | 2.86 | % | 10 | 0 | 0.49 | 0.56 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 38.00 | 2.30 | 2.50 | 2.48 | -0.92 | -27.06% | 15 | 2 | 0.50 | 0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 39.00 | 1.90 | 2.05 | 2.05 | -0.16 | -7.24% | 15 | 1 | 0.49 | 0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 1.55 | 1.70 | 1.65 | -0.55 | -25.00% | 5 | 62 | 0.49 | 0.38 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 41.00 | 1.30 | 1.45 | 1.37 | -0.46 | -25.14% | 8 | 18 | 0.50 | 0.33 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.00 | 1.05 | 1.20 | 1.10 | -0.48 | -30.38% | 16 | 19 | 0.50 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 0.85 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.24 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 44.00 | 0.65 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 79 | 0.50 | 0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.35 | 0.70 | 0.56 | -0.38 | -40.43% | 2 | 58 | 0.48 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 46.00 | 0.45 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.14 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.12 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.08 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.07 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.55 | % | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 1.95 | % | 0 | 0 | 1.28 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.55 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 2.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.04 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.55 | % | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 0.56 | -0.08 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | -0.09 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.12 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | -0.15 | 0.03 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.50 | % | 0 | 0 | 0.65 | -0.19 | 0.04 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 33.00 | 0.95 | 1.10 | 0.72 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.23 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 34.00 | 1.20 | 1.45 | 1.10 | +0.20 | +22.23% | 1 | 1 | 0.51 | -0.28 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 1.55 | 1.70 | 1.45 | +0.33 | +29.47% | 1 | 24 | 0.50 | -0.33 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 36.00 | 1.90 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.39 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 37.00 | 2.45 | 2.60 | 2.50 | +0.67 | +36.62% | 3 | 5 | 0.50 | -0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 38.00 | 2.95 | 3.10 | % | 0 | 0 | 0.49 | -0.50 | 0.06 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 39.00 | 3.50 | 3.70 | 3.03 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.56 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 4.20 | 4.40 | % | 0 | 0 | 0.49 | -0.62 | 0.06 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 41.00 | 4.90 | 5.10 | % | 0 | 0 | 0.49 | -0.67 | 0.06 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 42.00 | 5.60 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.72 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 43.00 | 6.40 | 6.70 | % | 0 | 0 | 0.49 | -0.76 | 0.05 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 44.00 | 7.10 | 7.60 | % | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 8.10 | 8.50 | % | 0 | 0 | 0.50 | -0.83 | 0.04 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 46.00 | 8.90 | 9.30 | % | 0 | 0 | 0.44 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 47.00 | 8.20 | 12.00 | % | 0 | 0 | 0.58 | -0.88 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 48.00 | 9.40 | 12.70 | % | 0 | 0 | 0.62 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 49.00 | 10.40 | 13.80 | % | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 12.50 | 13.40 | % | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 51.00 | 12.10 | 15.70 | % | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 52.00 | 13.10 | 16.60 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 53.00 | 14.10 | 17.80 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 54.00 | 15.10 | 18.60 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 16.10 | 19.70 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 56.00 | 17.00 | 20.80 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 57.00 | 18.20 | 21.50 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 58.00 | 19.10 | 22.60 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |