Options Chain for GRAYSCALE ETHEREUM STAKING SHS NEW (ETH) - $22.18 as of 8/21/2026 7:29:46 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 | 17.00 | 18.70 | 17.85 | % | 3.57 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 6.00 | 16.00 | 17.70 | 16.85 | % | 2.81 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 7.00 | 15.00 | 16.70 | 15.85 | % | 2.26 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 8.00 | 14.00 | 15.70 | 14.85 | % | 1.86 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 9.00 | 13.00 | 14.70 | 13.85 | % | 1.54 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 10.00 | 12.00 | 13.70 | 12.85 | % | 1.28 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 11.00 | 11.00 | 12.70 | 11.85 | % | 1.08 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 11.50 | 10.50 | 12.20 | 11.35 | % | 0.99 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 12.00 | 10.00 | 11.70 | 10.85 | % | 0.90 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 12.50 | 9.60 | 11.20 | 10.40 | % | 0.83 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 13.00 | 9.10 | 10.70 | 9.90 | % | 0.76 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 13.50 | 8.60 | 10.20 | 9.40 | % | 0.70 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 14.00 | 8.00 | 9.70 | 8.85 | % | 0.63 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 14.50 | 7.60 | 9.20 | 8.40 | % | 0.58 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 15.00 | 7.10 | 8.70 | 7.90 | % | 0.53 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 15.50 | 6.60 | 8.20 | 7.40 | % | 0.48 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 16.00 | 6.10 | 7.70 | 6.90 | 6.04 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 16.50 | 5.50 | 7.20 | 6.35 | 1.62 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:11 PM EST |
| 17.00 | 5.00 | 6.80 | 5.90 | 5.26 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 17.50 | 4.60 | 6.20 | 5.40 | 0.82 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:11 PM EST |
| 18.00 | 4.80 | 5.40 | 5.10 | 4.90 | +0.69 | +16.39% | 0.28 | 3 | 26 | 1.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 18.50 | 3.60 | 5.30 | 4.45 | 3.38 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 19.00 | 3.50 | 4.30 | 3.90 | 1.18 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 19.50 | 2.70 | 4.10 | 3.40 | 3.42 | +0.97 | +39.60% | 0.17 | 4 | 7 | 1.59 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 20.00 | 2.65 | 3.50 | 3.08 | 2.12 | 0.00 | 0.00% | 0.15 | 0 | 132 | 1.33 | 0.96 | 0.06 | -0.01 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 20.50 | 1.60 | 3.00 | 2.30 | 2.61 | +0.61 | +30.50% | 0.11 | 23,267 | 17 | 1.19 | 0.93 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 21.00 | 1.85 | 2.80 | 2.33 | 1.99 | +0.29 | +17.06% | 0.11 | 1 | 35 | 1.33 | 0.88 | 0.12 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 21.50 | 1.25 | 2.05 | 1.65 | 1.72 | +0.52 | +43.34% | 0.08 | 6 | 12 | 0.94 | 0.81 | 0.15 | -0.03 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 22.00 | 0.35 | 1.65 | 1.00 | 1.39 | +0.52 | +59.77% | 0.05 | 2 | 27 | 0.88 | 0.72 | 0.18 | -0.04 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 22.50 | 0.75 | 1.40 | 1.08 | 1.10 | +0.47 | +74.61% | 0.05 | 18 | 65 | 0.64 | 0.63 | 0.21 | -0.04 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 23.00 | 0.35 | 0.90 | 0.63 | 0.70 | +0.15 | +27.28% | 0.03 | 19 | 12 | 0.49 | 0.51 | 0.23 | -0.05 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 24.00 | 0.15 | 0.50 | 0.33 | 0.40 | % | 0.01 | 33 | 0 | 0.64 | 0.30 | 0.20 | -0.04 | 8/21/2026 | 8/21/2026 4:00:11 PM EST | |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.28 | +0.08 | +40.00% | 0.02 | 71 | 5 | 0.70 | 0.15 | 0.13 | -0.03 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 5 | 0.66 | 0.07 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.03 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 24 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:11 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 53 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.90 | 0.45 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.90 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | -1.86 | -94.90% | 0.00 | 1 | 1 | 0.85 | -0.04 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | -0.07 | 0.09 | -0.01 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.70 | -82.36% | 0.01 | 1 | 4 | 0.98 | -0.12 | 0.12 | -0.02 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | 0.15 | -0.40 | -72.73% | 0.01 | 1,077 | 3 | 0.93 | -0.19 | 0.15 | -0.03 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.32 | -3.68 | -92.00% | 0.01 | 7 | 0 | 0.43 | -0.28 | 0.18 | -0.04 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 22.50 | 0.15 | 0.95 | 0.55 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | -0.37 | 0.21 | -0.04 | 8/20/2026 | 8/21/2026 4:00:11 PM EST |
| 23.00 | 0.10 | 1.30 | 0.70 | 0.70 | -0.60 | -46.16% | 0.03 | 2 | 15 | 0.54 | -0.49 | 0.23 | -0.05 | 8/21/2026 | 8/21/2026 4:00:11 PM EST |
| 24.00 | 0.70 | 2.25 | 1.48 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.30 | -0.70 | 0.20 | -0.04 | 8/19/2026 | 8/21/2026 4:00:11 PM EST |
| 25.00 | 1.95 | 2.40 | 2.18 | 2.00 | % | 0.09 | 10 | 0 | 0.83 | -0.85 | 0.13 | -0.03 | 8/21/2026 | 8/21/2026 4:00:11 PM EST | |
| 26.00 | 2.45 | 4.10 | 3.28 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.69 | -0.93 | 0.07 | -0.02 | 8/17/2026 | 8/21/2026 4:00:11 PM EST |
| 27.00 | 3.30 | 5.10 | 4.20 | % | 0.16 | 0 | 0 | 1.90 | -0.97 | 0.03 | -0.01 | 8/21/2026 4:00:11 PM EST | |||
| 28.00 | 4.30 | 5.90 | 5.10 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 4:00:11 PM EST |
| 30.00 | 6.60 | 8.00 | 7.30 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:11 PM EST |