Options Chain for GRAYSCALE ETHEREUM STAKING SHS NEW (ETH) - $21.79 as of 5/8/2026 7:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.80 | 12.60 | 11.70 | % | 1.17 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 12.00 | 8.90 | 10.40 | 9.65 | 9.96 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 13.00 | 7.90 | 9.40 | 8.65 | 8.99 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:59 PM EST |
| 14.00 | 6.90 | 8.40 | 7.65 | % | 0.55 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 15.00 | 5.90 | 7.40 | 6.65 | % | 0.44 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 16.00 | 5.00 | 6.50 | 5.75 | % | 0.36 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 17.00 | 4.00 | 5.30 | 4.65 | 5.46 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 17.50 | 3.50 | 4.80 | 4.15 | % | 0.24 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 18.00 | 3.00 | 4.40 | 3.70 | % | 0.21 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 18.50 | 2.50 | 4.20 | 3.35 | % | 0.18 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 19.00 | 2.10 | 3.30 | 2.70 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:59 PM EST |
| 19.50 | 2.30 | 2.75 | 2.53 | % | 0.13 | 0 | 0 | 1.02 | 1.00 | 0.04 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 20.00 | 1.75 | 2.40 | 2.08 | 2.01 | +0.11 | +5.79% | 0.10 | 10 | 18 | 1.05 | 0.94 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 20.50 | 0.95 | 1.90 | 1.43 | 2.26 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.89 | 0.87 | 0.18 | -0.02 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 21.00 | 0.60 | 1.50 | 1.05 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.83 | 0.77 | 0.24 | -0.02 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 21.50 | 0.45 | 1.05 | 0.75 | 0.69 | -0.46 | -40.00% | 0.03 | 20 | 6 | 0.69 | 0.64 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 0.20 | 0.85 | 0.53 | 0.35 | -0.15 | -30.00% | 0.02 | 46 | 48 | 0.47 | 0.49 | 0.31 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.50 | 0.05 | 0.70 | 0.38 | 0.36 | -0.04 | -10.00% | 0.02 | 2 | 35 | 0.49 | 0.34 | 0.28 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.10 | +50.00% | 0.01 | 3 | 2,409 | 0.77 | 0.22 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 47 | 0.59 | 0.13 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 10 | 222 | 0.75 | 0.07 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.91 | 0.04 | 0.06 | -0.01 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 371 | 0.72 | 0.02 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.69 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.03 | -50.00% | 0.01 | 1 | 63 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.06 | -0.12 | -66.67% | 0.01 | 2 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 1 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.10 | +1,000.00% | 0.01 | 2 | 398 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.06 | -40.00% | 0.01 | 7 | 2 | 0.91 | 0.00 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.65 | -0.06 | 0.12 | -0.01 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.64 | -0.13 | 0.18 | -0.02 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.20 | -47.62% | 0.01 | 8 | 20 | 0.65 | -0.23 | 0.24 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.37 | -0.03 | -7.50% | 0.01 | 4 | 20 | 0.52 | -0.36 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.00 | 0.40 | 0.75 | 0.58 | 0.56 | -0.09 | -13.85% | 0.03 | 5 | 26 | 0.43 | -0.51 | 0.31 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.50 | 0.55 | 1.20 | 0.88 | 1.02 | +0.29 | +39.73% | 0.04 | 1 | 3 | 0.70 | -0.66 | 0.28 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 23.00 | 0.90 | 1.90 | 1.40 | 1.48 | +0.57 | +62.64% | 0.06 | 2 | 10 | 1.03 | -0.78 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 23.50 | 1.25 | 2.40 | 1.83 | % | 0.08 | 0 | 0 | 1.17 | -0.87 | 0.16 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 24.00 | 1.80 | 2.90 | 2.35 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.29 | -0.93 | 0.10 | -0.01 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 24.50 | 2.20 | 3.60 | 2.90 | % | 0.12 | 0 | 0 | 1.60 | -0.96 | 0.06 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 25.00 | 2.65 | 3.10 | 2.88 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.00 | -0.98 | 0.04 | -0.01 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 25.50 | 3.30 | 4.50 | 3.90 | % | 0.15 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 26.00 | 3.80 | 5.00 | 4.40 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.83 | -1.00 | 0.01 | 0.00 | 4/2/2026 | 5/8/2026 3:59:59 PM EST |
| 27.00 | 4.30 | 6.10 | 5.20 | % | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 28.00 | 5.40 | 7.10 | 6.25 | 8.51 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:59 PM EST |
| 29.00 | 6.70 | 8.20 | 7.45 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 30.00 | 7.40 | 9.10 | 8.25 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 31.00 | 8.70 | 10.20 | 9.45 | 11.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:59 PM EST |
| 32.00 | 9.70 | 11.20 | 10.45 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 12.40 | 14.20 | 13.30 | 15.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:59 PM EST |