Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $40.13 as of 8/12/2025 1:11:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 28.10 | 30.10 | 29.10 | 22.60 | 0.00 | 0.00% | 2.24 | 0 | 10 | 9.80 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:55 AM EST |
| 14.00 | 27.10 | 29.10 | 28.10 | % | 2.01 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 15.00 | 26.10 | 28.10 | 27.10 | 26.08 | 0.00 | 0.00% | 1.81 | 0 | 24 | 8.70 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 25.10 | 26.50 | 25.80 | 19.79 | 0.00 | 0.00% | 1.61 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 24.10 | 26.00 | 25.05 | 7.00 | 0.00 | 0.00% | 1.47 | 0 | 1 | 7.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:58:55 AM EST |
| 18.00 | 23.50 | 24.60 | 24.05 | 20.14 | 0.00 | 0.00% | 1.34 | 0 | 54 | 6.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 19.00 | 22.00 | 23.30 | 22.65 | 4.51 | 0.00 | 0.00% | 1.19 | 0 | 100 | 4.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 21.90 | 22.50 | 22.20 | 22.06 | +2.02 | +10.08% | 1.11 | 405 | 1,582 | 4.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 20.00 | 22.10 | 21.05 | 19.50 | 0.00 | 0.00% | 1.00 | 0 | 39 | 3.94 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 19.80 | 20.40 | 20.10 | 18.64 | 0.00 | 0.00% | 0.91 | 0 | 58 | 3.70 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 18.80 | 19.30 | 19.05 | 17.65 | 0.00 | 0.00% | 0.83 | 0 | 337 | 3.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 17.90 | 18.50 | 18.20 | 16.90 | 0.00 | 0.00% | 0.76 | 0 | 482 | 3.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 16.60 | 17.30 | 16.95 | 16.50 | +0.60 | +3.78% | 0.68 | 5 | 791 | 3.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 15.90 | 16.50 | 16.20 | 15.65 | +1.13 | +7.79% | 0.62 | 20 | 544 | 2.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 14.60 | 15.50 | 15.05 | 15.00 | +0.90 | +6.39% | 0.56 | 1 | 506 | 2.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 13.90 | 14.30 | 14.10 | 13.83 | +1.23 | +9.77% | 0.50 | 10 | 675 | 2.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 12.60 | 13.60 | 13.10 | 12.10 | +0.70 | +6.14% | 0.45 | 10 | 568 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 11.70 | 12.20 | 11.95 | 12.08 | +2.06 | +20.56% | 0.40 | 69 | 854 | 2.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 11.00 | 11.50 | 11.25 | 11.10 | +2.23 | +25.15% | 0.36 | 1 | 1,567 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 32.00 | 10.00 | 10.30 | 10.15 | 10.00 | +1.35 | +15.61% | 0.32 | 47 | 455 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 9.00 | 9.30 | 9.15 | 9.15 | +2.05 | +28.88% | 0.28 | 3 | 626 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 34.00 | 8.00 | 8.30 | 8.15 | 8.10 | +1.75 | +27.56% | 0.24 | 18 | 1,894 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 7.10 | 7.60 | 7.35 | 7.20 | +2.05 | +39.81% | 0.21 | 83 | 2,672 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 36.00 | 6.10 | 6.30 | 6.20 | 6.20 | +1.71 | +38.09% | 0.17 | 45 | 1,471 | 0.91 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 37.00 | 5.10 | 5.40 | 5.25 | 5.20 | +1.90 | +57.58% | 0.14 | 43 | 2,013 | 0.90 | 0.97 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 38.00 | 4.20 | 4.40 | 4.30 | 4.20 | +1.60 | +61.54% | 0.11 | 170 | 998 | 0.74 | 0.94 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 39.00 | 3.20 | 3.40 | 3.30 | 3.29 | +1.52 | +85.88% | 0.08 | 48 | 359 | 0.78 | 0.88 | 0.07 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 40.00 | 2.40 | 2.55 | 2.48 | 2.45 | +1.12 | +84.22% | 0.06 | 593 | 2,954 | 0.72 | 0.80 | 0.10 | -0.13 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 41.00 | 1.70 | 1.85 | 1.78 | 1.75 | +0.90 | +105.89% | 0.04 | 1,030 | 2,593 | 0.72 | 0.68 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 42.00 | 1.05 | 1.25 | 1.15 | 1.10 | +0.52 | +89.66% | 0.03 | 219 | 393 | 0.72 | 0.54 | 0.14 | -0.18 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 43.00 | 0.70 | 0.80 | 0.75 | 0.76 | +0.36 | +90.00% | 0.02 | 561 | 463 | 0.75 | 0.40 | 0.14 | -0.18 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 44.00 | 0.40 | 0.55 | 0.48 | 0.40 | +0.12 | +42.86% | 0.01 | 75 | 693 | 0.75 | 0.28 | 0.12 | -0.16 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.08 | +34.79% | 0.01 | 316 | 441 | 0.76 | 0.19 | 0.09 | -0.13 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 46.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.15 | -40.55% | 0.00 | 1 | 45 | 0.86 | 0.12 | 0.07 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 47.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 7 | 0.81 | 0.07 | 0.05 | -0.07 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.04 | 0.03 | -0.04 | 7/29/2025 | 8/12/2025 11:58:55 AM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.02 | 0.02 | -0.03 | 7/22/2025 | 8/12/2025 11:58:55 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 26 | 0.98 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.01 | -0.01 | 8/12/2025 11:58:55 AM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 71 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:55 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 4.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 771 | 4.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.49 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 142 | 3.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 463 | 2.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 152 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 334 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 33 | 793 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 8 | 359 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.04 | -40.00% | 0.01 | 36 | 346 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 36.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 610 | 1.02 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 16 | 327 | 0.92 | -0.03 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 38.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.35 | -77.78% | 0.00 | 10 | 144 | 0.83 | -0.06 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.53 | -72.61% | 0.01 | 46 | 68 | 0.74 | -0.12 | 0.07 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.80 | -69.57% | 0.01 | 149 | 279 | 0.71 | -0.20 | 0.10 | -0.13 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 41.00 | 0.55 | 0.70 | 0.63 | 0.70 | -1.15 | -62.17% | 0.02 | 151 | 1,012 | 0.71 | -0.32 | 0.13 | -0.17 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 42.00 | 1.00 | 1.10 | 1.05 | 1.10 | -1.00 | -47.62% | 0.03 | 85 | 1 | 0.70 | -0.46 | 0.14 | -0.18 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 43.00 | 1.40 | 1.75 | 1.58 | 1.60 | -1.91 | -54.42% | 0.04 | 8 | 6 | 0.72 | -0.60 | 0.14 | -0.18 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 44.00 | 2.15 | 2.50 | 2.33 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.75 | -0.72 | 0.12 | -0.16 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 45.00 | 3.10 | 3.40 | 3.25 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.74 | -0.81 | 0.09 | -0.13 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 46.00 | 3.80 | 4.20 | 4.00 | % | 0.09 | 0 | 0 | 0.76 | -0.88 | 0.07 | -0.10 | 8/12/2025 11:58:55 AM EST | |||
| 47.00 | 4.70 | 5.20 | 4.95 | % | 0.11 | 0 | 0 | 1.05 | -0.93 | 0.05 | -0.07 | 8/12/2025 11:58:55 AM EST | |||
| 48.00 | 5.70 | 6.20 | 5.95 | % | 0.12 | 0 | 0 | 1.05 | -0.96 | 0.03 | -0.04 | 8/12/2025 11:58:55 AM EST | |||
| 49.00 | 6.80 | 7.10 | 6.95 | % | 0.14 | 0 | 0 | 1.17 | -0.98 | 0.02 | -0.03 | 8/12/2025 11:58:55 AM EST | |||
| 50.00 | 7.80 | 8.10 | 7.95 | % | 0.16 | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 8/12/2025 11:58:55 AM EST | |||
| 51.00 | 8.50 | 9.10 | 8.80 | % | 0.17 | 0 | 0 | 1.39 | -0.99 | 0.01 | -0.01 | 8/12/2025 11:58:55 AM EST | |||
| 52.00 | 9.80 | 10.10 | 9.95 | 10.13 | -5.80 | -36.41% | 0.19 | 24 | 24 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |