Options Chain for GRAYSCALE ETHEREUM STAKING SHS NEW (ETH) - $20.07 as of 8/20/2026 10:57:09 AM 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 | 15.80 | 17.60 | 16.70 | % | 3.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 6.00 | 14.80 | 16.60 | 15.70 | 13.92 | 0.00 | 0.00% | 2.62 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 7.00 | 13.80 | 15.60 | 14.70 | 13.00 | 0.00 | 0.00% | 2.10 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 8.00 | 12.80 | 14.60 | 13.70 | 12.05 | 0.00 | 0.00% | 1.71 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 9.00 | 11.80 | 13.60 | 12.70 | 10.69 | 0.00 | 0.00% | 1.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 10.00 | 10.80 | 12.60 | 11.70 | 9.86 | 0.00 | 0.00% | 1.17 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 11.00 | 10.10 | 11.60 | 10.85 | 8.93 | 0.00 | 0.00% | 0.99 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 12.00 | 9.10 | 10.60 | 9.85 | 5.92 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 12.50 | 8.60 | 10.10 | 9.35 | 5.49 | 0.00 | 0.00% | 0.75 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 13.00 | 8.10 | 9.60 | 8.85 | 5.64 | 0.00 | 0.00% | 0.68 | 0 | 2 | 9.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 13.50 | 7.60 | 9.10 | 8.35 | 6.21 | 0.00 | 0.00% | 0.62 | 0 | 3 | 9.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 14.00 | 7.10 | 8.60 | 7.85 | 4.17 | 0.00 | 0.00% | 0.56 | 0 | 8 | 8.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 14.50 | 6.60 | 8.10 | 7.35 | 5.30 | 0.00 | 0.00% | 0.51 | 0 | 6 | 8.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 15.00 | 6.30 | 7.40 | 6.85 | 3.80 | 0.00 | 0.00% | 0.46 | 0 | 5 | 6.88 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 15.50 | 5.60 | 7.10 | 6.35 | 2.50 | 0.00 | 0.00% | 0.41 | 0 | 4 | 7.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 16.00 | 5.10 | 6.60 | 5.85 | 3.92 | 0.00 | 0.00% | 0.37 | 0 | 55 | 6.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 16.50 | 4.70 | 5.90 | 5.30 | 1.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 17.00 | 4.20 | 5.40 | 4.80 | 2.95 | 0.00 | 0.00% | 0.28 | 0 | 133 | 5.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 17.50 | 3.70 | 4.90 | 4.30 | % | 0.25 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 18.00 | 3.20 | 4.40 | 3.80 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 169 | 4.41 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 18.50 | 2.95 | 3.70 | 3.33 | 3.33 | +2.53 | +316.25% | 0.18 | 1 | 43 | 4.02 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 19.00 | 2.60 | 2.90 | 2.75 | 2.68 | +1.70 | +173.47% | 0.14 | 91 | 365 | 0.00 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 19.50 | 2.10 | 2.60 | 2.35 | 2.34 | +1.82 | +350.00% | 0.12 | 1 | 47 | 2.47 | 0.98 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 20.00 | 1.65 | 2.00 | 1.83 | 1.87 | +1.55 | +484.38% | 0.09 | 4 | 100 | 2.49 | 0.95 | 0.09 | -0.02 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 20.50 | 1.25 | 1.35 | 1.30 | 1.30 | +1.12 | +622.23% | 0.06 | 23,446 | 21 | 0.77 | 0.89 | 0.18 | -0.06 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 21.00 | 0.65 | 1.00 | 0.83 | 0.84 | +0.79 | +1,580.00% | 0.04 | 7 | 93 | 1.39 | 0.76 | 0.30 | -0.13 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 21.50 | 0.40 | 0.60 | 0.50 | 0.49 | % | 0.02 | 17 | 0 | 0.67 | 0.59 | 0.39 | -0.16 | 8/20/2026 | 8/20/2026 9:58:59 AM EST | |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.31 | +0.21 | +210.00% | 0.02 | 47 | 192 | 0.85 | 0.39 | 0.40 | -0.15 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.14 | 0.22 | 0.30 | -0.12 | 8/20/2026 9:58:59 AM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.95 | 0.10 | 0.18 | -0.05 | 7/15/2026 | 8/20/2026 9:58:59 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.02 | 0.04 | -0.01 | 8/20/2026 9:58:59 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.01 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/20/2026 9:58:59 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:58:59 AM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/20/2026 9:58:59 AM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/20/2026 9:58:59 AM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/20/2026 9:58:59 AM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/20/2026 9:58:59 AM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 9:58:59 AM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/20/2026 9:58:59 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:58:59 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 5.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 21 | 6.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 9:58:59 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:58:59 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.01 | -33.34% | 0.02 | 3 | 17 | 5.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.06 | +66.67% | 0.01 | 1 | 12 | 4.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 62 | 4.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 9:58:59 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.77 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 5 | 1.51 | -0.02 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 6 | 1.73 | -0.05 | 0.09 | -0.02 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.99 | -0.11 | 0.18 | -0.06 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | -0.24 | 0.30 | -0.13 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 21.50 | 0.20 | 0.40 | 0.30 | 0.38 | -1.92 | -83.48% | 0.01 | 2 | 4 | 1.68 | -0.41 | 0.39 | -0.16 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 22.00 | 0.15 | 0.90 | 0.53 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | -0.61 | 0.40 | -0.15 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 22.50 | 0.50 | 1.25 | 0.88 | 4.99 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.53 | -0.78 | 0.30 | -0.12 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 23.00 | 0.95 | 1.70 | 1.33 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.74 | -0.90 | 0.18 | -0.05 | 8/12/2026 | 8/20/2026 9:58:59 AM EST |
| 24.00 | 1.40 | 2.65 | 2.03 | 5.89 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.04 | -0.98 | 0.04 | -0.01 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 25.00 | 2.60 | 3.80 | 3.20 | 6.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.04 | -1.00 | 0.01 | 0.00 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 26.00 | 3.60 | 4.80 | 4.20 | 7.71 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 27.00 | 4.60 | 5.80 | 5.20 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 28.00 | 5.40 | 6.90 | 6.15 | % | 0.22 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 30.00 | 7.40 | 8.90 | 8.15 | 11.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |