Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $24.15 as of 5/27/2025 3:01:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.20 | 20.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 19.20 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 18.20 | 18.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 16.90 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 9.00 | 16.20 | 16.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 15.10 | 15.50 | 13.45 | 0.00 | 0.00% | 0 | 110 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 14.20 | 14.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 12.00 | 13.30 | 13.60 | 7.82 | 0.00 | 0.00% | 0 | 64 | 1.29 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 12.30 | 12.60 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 11.30 | 11.60 | 10.80 | 0.00 | 0.00% | 0 | 110 | 0.87 | 0.98 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 10.40 | 10.70 | 8.68 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.97 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 9.40 | 9.70 | 8.98 | 0.00 | 0.00% | 0 | 117 | 0.78 | 0.96 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 8.50 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.94 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 7.60 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 190 | 0.76 | 0.91 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 6.70 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.88 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 5.40 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 216 | 0.74 | 0.84 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 5.20 | 5.40 | 5.30 | +0.96 | +22.12% | 7 | 27 | 0.72 | 0.80 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 4.50 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 45 | 0.71 | 0.75 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 3.80 | 4.10 | 3.90 | +0.50 | +14.71% | 5 | 113 | 0.70 | 0.70 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 3.20 | 3.50 | 3.40 | +0.30 | +9.68% | 1 | 249 | 0.69 | 0.64 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 2.75 | 2.95 | 3.00 | +0.49 | +19.53% | 70 | 386 | 0.69 | 0.58 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 2.30 | 2.50 | 2.40 | +0.15 | +6.67% | 4 | 252 | 0.71 | 0.52 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 1.95 | 2.15 | 2.10 | -0.10 | -4.55% | 7 | 68 | 0.71 | 0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 1.65 | 1.85 | 1.82 | +0.22 | +13.75% | 1 | 52 | 0.71 | 0.41 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 29.00 | 1.00 | 1.60 | 1.60 | -0.10 | -5.89% | 3 | 2 | 0.72 | 0.36 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 1.15 | 1.40 | 1.40 | +0.29 | +26.13% | 1 | 147 | 0.72 | 0.32 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 31.00 | 1.00 | 1.20 | 1.20 | +0.15 | +14.29% | 1 | 5 | 0.74 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 32.00 | 0.85 | 1.05 | 0.90 | -0.02 | -2.18% | 1 | 9 | 0.75 | 0.25 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 33.00 | 0.70 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.22 | 0.04 | -0.02 | 4/29/2025 | 5/27/2025 2:58:58 PM EST |
| 34.00 | 0.60 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.20 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.55 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 387 | 0.79 | 0.18 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 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 | 3.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.31 | -0.02 | 0.01 | 0.00 | 4/16/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 8 | 1.19 | -0.03 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.30 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.90 | -0.06 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.09 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.65 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.12 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 0.55 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.16 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 0.80 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.20 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 1.05 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.25 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 1.40 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.30 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 1.80 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.36 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 2.30 | 2.55 | 2.94 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.42 | 0.06 | -0.03 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 2.85 | 3.10 | % | 0 | 0 | 0.71 | -0.48 | 0.06 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 27.00 | 3.50 | 3.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.54 | 0.06 | -0.03 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 4.20 | 4.50 | % | 0 | 0 | 0.71 | -0.59 | 0.06 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 29.00 | 4.90 | 5.20 | % | 0 | 0 | 0.72 | -0.64 | 0.06 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 5.70 | 5.90 | % | 0 | 0 | 0.72 | -0.68 | 0.05 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 31.00 | 6.50 | 6.80 | % | 0 | 0 | 0.74 | -0.71 | 0.05 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 32.00 | 7.40 | 7.60 | % | 0 | 0 | 0.75 | -0.75 | 0.04 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 33.00 | 8.30 | 8.50 | % | 0 | 0 | 0.75 | -0.78 | 0.04 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 34.00 | 9.20 | 9.40 | % | 0 | 0 | 0.78 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 10.10 | 10.40 | % | 0 | 0 | 0.79 | -0.82 | 0.03 | -0.02 | 5/27/2025 2:58:58 PM EST |