Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $45.56 as of 8/22/2025 8:03:57 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36.00 | 8.10 | 10.40 | 9.25 | % | 0.26 | 0 | 0 | 1.72 | 0.93 | 0.02 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
36.50 | 8.40 | 9.80 | 9.10 | % | 0.25 | 0 | 0 | 1.45 | 0.91 | 0.02 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
37.00 | 8.80 | 9.70 | 9.25 | % | 0.25 | 0 | 0 | 1.05 | 0.90 | 0.02 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
37.50 | 8.20 | 8.70 | 8.45 | % | 0.23 | 0 | 0 | 0.72 | 0.88 | 0.02 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
38.00 | 7.10 | 8.30 | 7.70 | % | 0.20 | 0 | 0 | 0.62 | 0.87 | 0.03 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
38.50 | 6.50 | 7.90 | 7.20 | % | 0.19 | 0 | 0 | 0.62 | 0.86 | 0.03 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
39.00 | 6.90 | 7.90 | 7.40 | % | 0.19 | 0 | 0 | 1.32 | 0.85 | 0.03 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
39.50 | 6.00 | 7.00 | 6.50 | % | 0.16 | 0 | 0 | 0.69 | 0.83 | 0.03 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
40.00 | 6.00 | 6.60 | 6.30 | % | 0.16 | 0 | 0 | 0.75 | 0.81 | 0.04 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
40.50 | 5.90 | 6.20 | 6.05 | 5.86 | +3.40 | +138.22% | 0.15 | 3 | 3 | 0.83 | 0.79 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
41.00 | 5.50 | 5.80 | 5.65 | % | 0.14 | 0 | 0 | 0.81 | 0.77 | 0.04 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
41.50 | 5.20 | 5.40 | 5.30 | % | 0.13 | 0 | 0 | 0.80 | 0.75 | 0.04 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
42.00 | 4.60 | 5.10 | 4.85 | % | 0.12 | 0 | 0 | 0.76 | 0.73 | 0.05 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
42.50 | 4.50 | 4.80 | 4.65 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.82 | 0.70 | 0.05 | -0.09 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
43.00 | 4.20 | 4.40 | 4.30 | 3.82 | +2.67 | +232.18% | 0.10 | 117 | 2 | 0.81 | 0.68 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
43.50 | 3.90 | 4.10 | 4.00 | % | 0.09 | 0 | 0 | 0.81 | 0.65 | 0.05 | -0.10 | 8/22/2025 3:59:59 PM EST | |||
44.00 | 3.60 | 3.80 | 3.70 | 3.31 | +2.34 | +241.24% | 0.08 | 47 | 20 | 0.81 | 0.62 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
44.50 | 3.30 | 3.50 | 3.40 | 3.50 | % | 0.08 | 1 | 0 | 0.81 | 0.59 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
45.00 | 3.00 | 3.30 | 3.15 | 3.16 | +2.48 | +364.71% | 0.07 | 253 | 2 | 0.79 | 0.57 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
45.50 | 2.80 | 3.00 | 2.90 | 2.92 | % | 0.06 | 1 | 0 | 0.80 | 0.54 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
46.00 | 2.60 | 2.80 | 2.70 | 2.59 | % | 0.06 | 47 | 0 | 0.81 | 0.51 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36.00 | 0.00 | 0.50 | 0.25 | 0.59 | % | 0.01 | 3 | 0 | 1.11 | -0.07 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
36.50 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.01 | 102 | 0 | 1.00 | -0.09 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.09 | -0.10 | 0.02 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
37.50 | 0.45 | 0.60 | 0.53 | 0.55 | % | 0.01 | 12 | 0 | 0.92 | -0.12 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
38.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.94 | -62.67% | 0.02 | 12 | 2 | 0.90 | -0.13 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
38.50 | 0.55 | 0.70 | 0.63 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.88 | -0.14 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
39.00 | 0.60 | 0.75 | 0.68 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.15 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
39.50 | 0.70 | 0.80 | 0.75 | % | 0.02 | 0 | 0 | 0.85 | -0.17 | 0.03 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
40.00 | 0.80 | 0.90 | 0.85 | 0.88 | -1.39 | -61.24% | 0.02 | 9 | 20 | 0.84 | -0.19 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
40.50 | 0.85 | 1.00 | 0.93 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.82 | -0.21 | 0.04 | -0.08 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
41.00 | 1.00 | 1.15 | 1.08 | 1.41 | % | 0.03 | 1 | 0 | 0.83 | -0.23 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
41.50 | 1.10 | 1.25 | 1.18 | % | 0.03 | 0 | 0 | 0.81 | -0.25 | 0.04 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
42.00 | 1.25 | 1.40 | 1.33 | 1.40 | -2.14 | -60.46% | 0.03 | 7 | 1 | 0.81 | -0.27 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
42.50 | 1.40 | 1.55 | 1.48 | % | 0.03 | 0 | 0 | 0.80 | -0.30 | 0.05 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
43.00 | 1.60 | 1.75 | 1.68 | 1.67 | % | 0.04 | 16 | 0 | 0.81 | -0.32 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
43.50 | 1.80 | 1.95 | 1.88 | 1.75 | % | 0.04 | 10 | 0 | 0.81 | -0.35 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
44.00 | 2.00 | 2.20 | 2.10 | 2.72 | % | 0.05 | 6 | 0 | 0.82 | -0.38 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
44.50 | 2.25 | 2.40 | 2.33 | 2.30 | % | 0.05 | 10 | 0 | 0.80 | -0.41 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
45.00 | 2.45 | 2.65 | 2.55 | 2.65 | % | 0.06 | 5 | 0 | 0.81 | -0.43 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
45.50 | 2.70 | 2.90 | 2.80 | % | 0.06 | 0 | 0 | 0.81 | -0.46 | 0.06 | -0.10 | 8/22/2025 3:59:59 PM EST | |||
46.00 | 3.00 | 3.20 | 3.10 | % | 0.07 | 0 | 0 | 0.81 | -0.49 | 0.06 | -0.10 | 8/22/2025 3:59:59 PM EST |