Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $17.12 as of 5/5/2025 8:04:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 12.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 6.00 | 11.00 | 11.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 7.00 | 10.00 | 10.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 8.00 | 9.00 | 9.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 9.00 | 8.00 | 8.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 10.00 | 7.10 | 7.40 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 11.00 | 6.10 | 6.40 | % | 0 | 0 | 1.08 | 0.97 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 12.00 | 5.20 | 5.50 | 5.33 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.94 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 13.00 | 4.30 | 4.60 | % | 0 | 0 | 0.71 | 0.90 | 0.04 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 14.00 | 3.40 | 3.70 | % | 0 | 0 | 0.65 | 0.83 | 0.06 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 15.00 | 2.60 | 2.95 | 2.36 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.75 | 0.08 | -0.02 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 16.00 | 1.95 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.66 | 0.09 | -0.02 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 17.00 | 1.45 | 1.80 | 1.65 | -0.50 | -23.26% | 37 | 40 | 0.63 | 0.57 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 18.00 | 1.05 | 1.30 | 1.30 | -0.25 | -16.13% | 7 | 13 | 0.62 | 0.47 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 19.00 | 0.85 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.39 | 0.09 | -0.02 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 20.00 | 0.50 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.31 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 21.00 | 0.35 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.25 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 22.00 | 0.20 | 0.60 | 0.35 | % | 188 | 0 | 0.69 | 0.19 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST | |
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | 0.15 | 0.05 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.12 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.09 | 0.04 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.06 | 0.03 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.05 | 0.02 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 1.24 | 0.03 | 0.02 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.07 | -0.03 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.06 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | -0.10 | 0.04 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.17 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.25 | 0.08 | -0.02 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 16.00 | 0.80 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.34 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 17.00 | 1.25 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.43 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 18.00 | 1.85 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.53 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 19.00 | 2.55 | 2.95 | % | 0 | 0 | 0.67 | -0.61 | 0.09 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 20.00 | 3.30 | 3.70 | % | 0 | 0 | 0.67 | -0.69 | 0.08 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 21.00 | 4.20 | 4.50 | % | 0 | 0 | 0.68 | -0.75 | 0.07 | -0.02 | 5/5/2025 4:00:05 PM EST | |||
| 22.00 | 5.10 | 5.40 | % | 0 | 0 | 0.72 | -0.81 | 0.06 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 23.00 | 6.00 | 6.30 | 6.31 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.85 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 24.00 | 6.90 | 7.20 | % | 0 | 0 | 0.65 | -0.88 | 0.05 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 25.00 | 7.80 | 8.10 | % | 0 | 0 | 0.85 | -0.91 | 0.04 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 26.00 | 8.80 | 9.10 | % | 0 | 0 | 0.91 | -0.94 | 0.03 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 27.00 | 9.80 | 10.10 | % | 0 | 0 | 1.24 | -0.95 | 0.02 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 28.00 | 10.80 | 11.00 | % | 0 | 0 | 1.36 | -0.97 | 0.02 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 29.00 | 11.80 | 12.00 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 12.80 | 13.10 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 31.00 | 13.80 | 14.00 | % | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 32.00 | 14.80 | 15.00 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 33.00 | 15.80 | 16.00 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 34.00 | 16.80 | 17.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |