Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $28.37 as of 7/11/2025 8:21:22 PM 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 | 22.30 | 23.80 | 23.05 | 17.81 | 0.00 | 0.00% | 4.61 | 0 | 17 | 9.17 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 21.30 | 22.80 | 22.05 | % | 3.68 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 20.20 | 21.90 | 21.05 | % | 3.01 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 20.10 | 20.60 | 20.35 | % | 2.54 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 19.20 | 19.50 | 19.35 | % | 2.15 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 18.30 | 18.50 | 18.40 | 18.20 | +4.81 | +35.93% | 1.84 | 30 | 137 | 4.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 17.20 | 17.70 | 17.45 | % | 1.59 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 12.00 | 16.20 | 16.50 | 16.35 | 7.82 | 0.00 | 0.00% | 1.36 | 0 | 64 | 3.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 15.20 | 15.50 | 15.35 | % | 1.18 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 14.00 | 14.20 | 14.50 | 14.35 | 10.00 | 0.00 | 0.00% | 1.02 | 0 | 109 | 2.84 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 13.20 | 13.50 | 13.35 | 11.20 | 0.00 | 0.00% | 0.89 | 0 | 16 | 2.59 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 12.20 | 12.50 | 12.35 | 9.15 | 0.00 | 0.00% | 0.77 | 0 | 117 | 2.36 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 11.30 | 11.50 | 11.40 | 8.80 | 0.00 | 0.00% | 0.67 | 0 | 27 | 2.14 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 9.70 | 10.50 | 10.10 | 10.29 | +3.13 | +43.72% | 0.56 | 1 | 183 | 1.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 9.30 | 9.50 | 9.40 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 834 | 1.73 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 8.30 | 8.50 | 8.40 | 6.59 | 0.00 | 0.00% | 0.42 | 0 | 108 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 6.50 | 7.50 | 7.00 | 7.15 | +1.36 | +23.49% | 0.33 | 9 | 86 | 1.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 6.30 | 6.50 | 6.40 | 6.39 | +1.69 | +35.96% | 0.29 | 12 | 535 | 1.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 5.40 | 6.30 | 5.85 | 5.40 | +1.90 | +54.29% | 0.25 | 14 | 308 | 1.09 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 4.40 | 5.00 | 4.70 | 4.47 | +1.62 | +56.85% | 0.20 | 366 | 722 | 0.67 | 0.96 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 3.40 | 3.60 | 3.50 | 3.50 | +1.50 | +75.00% | 0.14 | 209 | 739 | 0.64 | 0.91 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 2.55 | 2.70 | 2.63 | 2.67 | +1.30 | +94.90% | 0.10 | 237 | 1,076 | 0.67 | 0.83 | 0.10 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 1.80 | 1.95 | 1.88 | 1.85 | +0.90 | +94.74% | 0.07 | 95 | 448 | 0.68 | 0.72 | 0.13 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.72 | +135.85% | 0.04 | 191 | 340 | 0.64 | 0.58 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 0.70 | 0.85 | 0.78 | 0.84 | +0.47 | +127.03% | 0.03 | 137 | 79 | 0.66 | 0.43 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.28 | +112.00% | 0.02 | 485 | 514 | 0.72 | 0.30 | 0.12 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 0.25 | 0.40 | 0.33 | 0.25 | +0.11 | +78.58% | 0.01 | 232 | 31 | 0.73 | 0.21 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.15 | +300.00% | 0.01 | 77 | 24 | 0.76 | 0.13 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 0.00 | 16 | 26 | 0.78 | 0.09 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.70 | -93.34% | 0.00 | 16 | 39 | 0.86 | 0.05 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.06 | 0.03 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.15 | +150.00% | 0.02 | 14 | 26 | 3.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.18 | +180.00% | 0.01 | 14 | 31 | 2.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 763 | 2.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.06 | +0.01 | +20.00% | 0.01 | 10 | 198 | 1.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.05 | +250.00% | 0.01 | 2 | 199 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 221 | 0.99 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.11 | -47.83% | 0.01 | 21 | 205 | 0.88 | -0.04 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.29 | -65.91% | 0.01 | 109 | 284 | 0.75 | -0.09 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.23 | -0.59 | -71.96% | 0.01 | 51 | 96 | 0.61 | -0.17 | 0.10 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 0.25 | 0.50 | 0.38 | 0.51 | -0.89 | -63.58% | 0.01 | 55 | 36 | 0.67 | -0.28 | 0.13 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 0.80 | 0.95 | 0.88 | 0.75 | % | 0.03 | 45 | 0 | 0.68 | -0.42 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 29.00 | 1.35 | 1.55 | 1.45 | 1.55 | % | 0.05 | 1 | 0 | 0.70 | -0.57 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 30.00 | 2.05 | 2.25 | 2.15 | 2.26 | -3.53 | -60.97% | 0.07 | 18 | 1 | 0.73 | -0.70 | 0.12 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 2.85 | 3.10 | 2.98 | % | 0.10 | 0 | 0 | 0.77 | -0.79 | 0.10 | -0.06 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 3.70 | 4.00 | 3.85 | % | 0.12 | 0 | 0 | 0.79 | -0.87 | 0.07 | -0.04 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 4.70 | 4.90 | 4.80 | % | 0.15 | 0 | 0 | 1.02 | -0.91 | 0.05 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 5.60 | 5.90 | 5.75 | % | 0.17 | 0 | 0 | 1.02 | -0.95 | 0.03 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 6.60 | 6.80 | 6.70 | 10.88 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.13 | -0.97 | 0.02 | -0.01 | 6/13/2025 | 7/11/2025 3:59:48 PM EST |