Options Chain for GRAYSCALE BITCOIN MINI TR ETF SHS NEW (BTC) - $37.07 as of 3/31/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.40 | 11.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 26.00 | 10.60 | 10.90 | 10.70 | % | 4 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 27.00 | 9.40 | 10.00 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 28.00 | 8.50 | 8.90 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 29.00 | 7.50 | 8.00 | 8.10 | % | 5 | 0 | 1.20 | 0.97 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST | |
| 30.00 | 6.60 | 6.90 | 8.74 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.94 | 0.02 | -0.04 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 5.70 | 6.20 | % | 0 | 0 | 0.91 | 0.92 | 0.03 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 32.00 | 4.80 | 5.00 | 5.25 | -0.25 | -4.55% | 5 | 5 | 0.57 | 0.88 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 3.90 | 4.20 | % | 0 | 0 | 0.89 | 0.83 | 0.05 | -0.05 | 3/31/2025 3:59:52 PM EST | |||
| 34.00 | 3.00 | 3.40 | 5.24 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.77 | 0.07 | -0.06 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 2.25 | 2.60 | 2.80 | -1.37 | -32.86% | 1 | 20 | 0.71 | 0.70 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 1.85 | 2.05 | 2.13 | -0.22 | -9.37% | 3 | 62 | 0.46 | 0.61 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 1.35 | 1.60 | 1.57 | -1.43 | -47.67% | 68 | 35 | 0.47 | 0.52 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 0.95 | 1.20 | 1.05 | -0.20 | -16.00% | 100 | 189 | 0.50 | 0.42 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 0.60 | 0.75 | 0.80 | -0.20 | -20.00% | 14 | 129 | 0.45 | 0.32 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 0.45 | 0.55 | 0.52 | -0.12 | -18.75% | 24 | 448 | 0.48 | 0.24 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 41.00 | 0.20 | 0.35 | 0.35 | -0.10 | -22.23% | 19 | 123 | 0.45 | 0.18 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 42.00 | 0.15 | 0.25 | 0.27 | -0.04 | -12.91% | 8 | 159 | 0.47 | 0.13 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 43.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 12 | 179 | 0.49 | 0.10 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 44.00 | 0.05 | 0.20 | 0.07 | -0.32 | -82.06% | 22 | 134 | 0.52 | 0.08 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 11 | 225 | 0.60 | 0.05 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 46.00 | 0.05 | 0.35 | 0.05 | -0.16 | -76.19% | 1 | 60 | 0.67 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.86 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.20 | 0.20 | +0.15 | +300.00% | 2 | 39 | 0.79 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 49.00 | 0.05 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 61 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 81 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | -0.01 | 0.01 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 29.00 | 0.05 | 0.40 | 0.14 | -0.36 | -72.00% | 12 | 12 | 0.78 | -0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.25 | 0.19 | +0.04 | +26.67% | 2 | 19 | 0.64 | -0.06 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 31.00 | 0.10 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.08 | 0.03 | -0.04 | 3/18/2025 | 3/31/2025 3:59:52 PM EST |
| 32.00 | 0.15 | 0.35 | 0.26 | -0.37 | -58.73% | 2 | 34 | 0.56 | -0.12 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 33.00 | 0.30 | 0.65 | 0.50 | +0.10 | +25.00% | 8 | 180 | 0.59 | -0.17 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 34.00 | 0.60 | 0.70 | 0.65 | +0.03 | +4.84% | 6 | 18 | 0.57 | -0.23 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.90 | 1.20 | 0.91 | +0.14 | +18.19% | 17 | 78 | 0.60 | -0.30 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 36.00 | 1.25 | 1.50 | 1.15 | +0.01 | +0.88% | 14 | 92 | 0.57 | -0.39 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 37.00 | 1.70 | 1.95 | 1.96 | +0.46 | +30.67% | 2 | 610 | 0.56 | -0.48 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 38.00 | 2.15 | 4.20 | 2.14 | +0.49 | +29.70% | 2 | 50 | 0.68 | -0.58 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 39.00 | 3.00 | 3.20 | 1.91 | 0.00 | 0.00% | 0 | 39 | 0.61 | -0.68 | 0.10 | -0.05 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 3.70 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 44 | 0.68 | -0.76 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 41.00 | 4.50 | 4.80 | 3.12 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.82 | 0.07 | -0.04 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 42.00 | 5.50 | 7.40 | 3.89 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.87 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 43.00 | 6.30 | 6.70 | 5.12 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.90 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 44.00 | 7.30 | 7.80 | 5.30 | 0.00 | 0.00% | 0 | 50 | 1.13 | -0.92 | 0.03 | -0.02 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 8.20 | 8.70 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.95 | 0.02 | -0.01 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 46.00 | 9.20 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.97 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 47.00 | 10.20 | 10.70 | 10.22 | 0.00 | 0.00% | 0 | 26 | 1.00 | -0.98 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 3:59:52 PM EST |
| 48.00 | 11.20 | 11.70 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 49.00 | 10.70 | 14.20 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 2/28/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 12.00 | 15.10 | 12.41 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 51.00 | 14.10 | 16.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 52.00 | 13.70 | 17.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 53.00 | 16.10 | 18.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 54.00 | 17.10 | 19.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 55.00 | 18.10 | 20.10 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:52 PM EST |
| 56.00 | 19.10 | 21.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 57.00 | 18.70 | 22.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 58.00 | 21.10 | 23.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 59.00 | 22.10 | 24.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |