Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $35.78 as of 7/29/2025 3:21:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 16.60 | 16.90 | 16.75 | % | 0.88 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 20.00 | 15.70 | 15.90 | 15.80 | % | 0.79 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 21.00 | 14.70 | 15.00 | 14.85 | % | 0.71 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 22.00 | 13.70 | 14.00 | 13.85 | 12.31 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.75 | 0.96 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:58:48 PM EST |
| 23.00 | 12.80 | 13.10 | 12.95 | 12.07 | 0.00 | 0.00% | 0.56 | 0 | 13 | 0.78 | 0.95 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 24.00 | 11.90 | 12.10 | 12.00 | 11.20 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.75 | 0.94 | 0.01 | -0.02 | 7/22/2025 | 7/29/2025 1:58:48 PM EST |
| 25.00 | 10.90 | 11.20 | 11.05 | 11.81 | 0.00 | 0.00% | 0.44 | 0 | 22 | 0.71 | 0.92 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 26.00 | 10.10 | 10.30 | 10.20 | 11.17 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.69 | 0.90 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 27.00 | 9.20 | 9.40 | 9.30 | 8.43 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.69 | 0.88 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 28.00 | 8.30 | 8.60 | 8.45 | 9.25 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.68 | 0.86 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 29.00 | 7.60 | 7.80 | 7.70 | % | 0.27 | 0 | 0 | 0.68 | 0.83 | 0.03 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 30.00 | 6.80 | 7.00 | 6.90 | 6.80 | -0.35 | -4.90% | 0.23 | 15 | 54 | 0.66 | 0.80 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 31.00 | 6.10 | 6.30 | 6.20 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.66 | 0.76 | 0.04 | -0.03 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 32.00 | 5.40 | 5.60 | 5.50 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.66 | 0.72 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 33.00 | 4.80 | 5.00 | 4.90 | 5.00 | -0.30 | -5.66% | 0.15 | 5 | 23 | 0.65 | 0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 34.00 | 4.30 | 4.50 | 4.40 | 4.40 | -0.25 | -5.38% | 0.13 | 7 | 52 | 0.66 | 0.63 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 35.00 | 3.80 | 4.00 | 3.90 | 3.90 | -0.10 | -2.50% | 0.11 | 6 | 90 | 0.66 | 0.58 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 36.00 | 3.30 | 3.50 | 3.40 | 3.41 | -0.24 | -6.58% | 0.09 | 4 | 128 | 0.65 | 0.54 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 37.00 | 2.95 | 3.10 | 3.03 | 2.95 | -0.35 | -10.61% | 0.08 | 68 | 557 | 0.66 | 0.50 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 38.00 | 2.60 | 2.70 | 2.65 | 2.87 | 0.00 | 0.00% | 0.07 | 0 | 753 | 0.66 | 0.45 | 0.05 | -0.04 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 39.00 | 2.25 | 2.40 | 2.33 | 2.40 | -0.35 | -12.73% | 0.06 | 4 | 14 | 0.66 | 0.41 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 40.00 | 2.00 | 2.10 | 2.05 | 2.05 | -0.20 | -8.89% | 0.05 | 13 | 840 | 0.67 | 0.38 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 41.00 | 1.75 | 1.85 | 1.80 | 1.84 | -0.21 | -10.25% | 0.04 | 2 | 108 | 0.68 | 0.35 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 42.00 | 1.55 | 1.65 | 1.60 | 1.95 | +0.22 | +12.72% | 0.04 | 6 | 9 | 0.68 | 0.31 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 43.00 | 1.35 | 1.45 | 1.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.68 | 0.29 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 44.00 | 1.20 | 1.30 | 1.25 | 1.25 | 0.00 | 0.00% | 0.03 | 31 | 733 | 0.69 | 0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 45.00 | 1.05 | 1.15 | 1.10 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.70 | 0.24 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 46.00 | 0.95 | 1.05 | 1.00 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.71 | 0.22 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 47.00 | 0.85 | 0.95 | 0.90 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.72 | 0.20 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 48.00 | 0.75 | 0.85 | 0.80 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.72 | 0.18 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 49.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.06 | -7.41% | 0.01 | 2 | 2 | 0.73 | 0.16 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 50.00 | 0.60 | 0.70 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.15 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 51.00 | 0.55 | 0.65 | 0.60 | % | 0.01 | 0 | 0 | 0.74 | 0.14 | 0.02 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 52.00 | 0.50 | 0.60 | 0.55 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | 0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 21.00 | 0.10 | 0.70 | 0.40 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | -0.03 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.04 | +15.39% | 0.01 | 60 | 10 | 0.85 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | -0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.06 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.12 | -23.08% | 0.02 | 2 | 24 | 0.75 | -0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 26.00 | 0.45 | 0.55 | 0.50 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.73 | -0.10 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.01 | -1.52% | 0.02 | 4 | 35 | 0.70 | -0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 28.00 | 0.70 | 0.80 | 0.75 | 0.73 | -0.02 | -2.67% | 0.03 | 3 | 28 | 0.69 | -0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 29.00 | 0.90 | 1.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.68 | -0.17 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 30.00 | 1.15 | 1.20 | 1.18 | 1.20 | -0.10 | -7.70% | 0.04 | 28 | 121 | 0.67 | -0.20 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 31.00 | 1.40 | 1.55 | 1.48 | 1.38 | -0.13 | -8.61% | 0.05 | 1 | 28 | 0.67 | -0.24 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 32.00 | 1.75 | 1.85 | 1.80 | 1.79 | -0.11 | -5.79% | 0.06 | 52 | 105 | 0.66 | -0.28 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 33.00 | 2.15 | 2.25 | 2.20 | 2.25 | -0.10 | -4.26% | 0.07 | 85 | 5 | 0.66 | -0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 34.00 | 2.55 | 2.70 | 2.63 | 2.50 | -0.25 | -9.10% | 0.08 | 25 | 40 | 0.66 | -0.37 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 35.00 | 3.00 | 3.20 | 3.10 | 2.92 | -0.28 | -8.75% | 0.09 | 5 | 165 | 0.66 | -0.42 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 36.00 | 3.60 | 3.80 | 3.70 | 3.60 | -0.16 | -4.26% | 0.10 | 2 | 18 | 0.67 | -0.46 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 37.00 | 4.20 | 4.40 | 4.30 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.50 | 0.05 | -0.04 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 38.00 | 4.80 | 5.00 | 4.90 | % | 0.13 | 0 | 0 | 0.67 | -0.55 | 0.05 | -0.04 | 7/29/2025 1:58:48 PM EST | |||
| 39.00 | 5.50 | 5.70 | 5.60 | % | 0.14 | 0 | 0 | 0.67 | -0.59 | 0.04 | -0.04 | 7/29/2025 1:58:48 PM EST | |||
| 40.00 | 6.20 | 6.40 | 6.30 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.67 | -0.62 | 0.04 | -0.03 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 41.00 | 7.00 | 7.20 | 7.10 | % | 0.17 | 0 | 0 | 0.69 | -0.65 | 0.04 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 42.00 | 7.70 | 8.00 | 7.85 | 7.80 | % | 0.19 | 1,000 | 0 | 0.70 | -0.69 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST | |
| 43.00 | 8.50 | 8.80 | 8.65 | % | 0.20 | 0 | 0 | 0.70 | -0.71 | 0.04 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 44.00 | 9.40 | 9.60 | 9.50 | % | 0.22 | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 45.00 | 10.30 | 10.50 | 10.40 | % | 0.23 | 0 | 0 | 0.70 | -0.76 | 0.03 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 46.00 | 11.10 | 11.40 | 11.25 | % | 0.24 | 0 | 0 | 0.71 | -0.78 | 0.03 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 47.00 | 12.00 | 12.30 | 12.15 | % | 0.26 | 0 | 0 | 0.72 | -0.80 | 0.03 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 48.00 | 13.00 | 13.20 | 13.10 | % | 0.27 | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 49.00 | 13.90 | 14.10 | 14.00 | % | 0.29 | 0 | 0 | 0.74 | -0.84 | 0.02 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 50.00 | 14.80 | 15.00 | 14.90 | 14.76 | 0.00 | 0.00% | 0.30 | 0 | 80 | 0.75 | -0.85 | 0.02 | -0.02 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 51.00 | 15.70 | 16.00 | 15.85 | % | 0.31 | 0 | 0 | 0.78 | -0.86 | 0.02 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 52.00 | 16.70 | 16.90 | 16.80 | 17.90 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.76 | -0.88 | 0.02 | -0.02 | 7/22/2025 | 7/29/2025 1:58:48 PM EST |