Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $44.68 as of 8/13/2025 8:42:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 30.70 | 32.30 | 31.50 | 22.60 | 0.00 | 0.00% | 2.42 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:02 PM EST |
| 14.00 | 29.60 | 31.30 | 30.45 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 15.00 | 28.70 | 30.20 | 29.45 | 29.35 | +3.27 | +12.54% | 1.96 | 1 | 24 | 9.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 16.00 | 27.60 | 29.30 | 28.45 | 19.79 | 0.00 | 0.00% | 1.78 | 0 | 1 | 9.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:02 PM EST |
| 17.00 | 26.60 | 28.30 | 27.45 | 7.00 | 0.00 | 0.00% | 1.61 | 0 | 1 | 9.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 4:00:02 PM EST |
| 18.00 | 25.60 | 27.30 | 26.45 | 20.14 | 0.00 | 0.00% | 1.47 | 0 | 54 | 8.67 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 19.00 | 25.00 | 26.10 | 25.55 | 4.51 | 0.00 | 0.00% | 1.34 | 0 | 100 | 7.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 4:00:02 PM EST |
| 20.00 | 24.60 | 24.80 | 24.70 | 23.86 | +1.64 | +7.39% | 1.23 | 882 | 1,162 | 5.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 21.00 | 23.50 | 24.50 | 24.00 | 19.50 | 0.00 | 0.00% | 1.14 | 0 | 39 | 5.87 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 22.00 | 22.50 | 23.10 | 22.80 | 18.64 | 0.00 | 0.00% | 1.04 | 0 | 58 | 4.97 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 23.00 | 21.60 | 21.90 | 21.75 | 17.65 | 0.00 | 0.00% | 0.95 | 0 | 337 | 4.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 24.00 | 20.60 | 21.30 | 20.95 | 19.20 | +2.30 | +13.61% | 0.87 | 1 | 482 | 4.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 25.00 | 19.00 | 19.80 | 19.40 | 16.50 | 0.00 | 0.00% | 0.78 | 0 | 786 | 4.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 26.00 | 18.60 | 18.80 | 18.70 | 18.50 | +2.85 | +18.22% | 0.72 | 3 | 544 | 3.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 27.00 | 17.60 | 17.80 | 17.70 | 17.53 | +2.53 | +16.87% | 0.66 | 50 | 505 | 3.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 28.00 | 16.60 | 16.80 | 16.70 | 14.50 | 0.00 | 0.00% | 0.60 | 0 | 673 | 3.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 29.00 | 15.60 | 16.50 | 16.05 | 13.25 | 0.00 | 0.00% | 0.55 | 0 | 563 | 3.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 30.00 | 14.60 | 14.80 | 14.70 | 14.50 | +1.86 | +14.72% | 0.49 | 32 | 800 | 2.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 31.00 | 13.60 | 13.80 | 13.70 | 13.00 | +1.48 | +12.85% | 0.44 | 1 | 1,551 | 2.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 32.00 | 12.60 | 12.80 | 12.70 | 12.56 | +2.21 | +21.36% | 0.40 | 34 | 411 | 2.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 33.00 | 11.60 | 11.80 | 11.70 | 11.80 | +2.40 | +25.54% | 0.35 | 4 | 626 | 2.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 34.00 | 10.60 | 10.80 | 10.70 | 10.76 | +2.19 | +25.56% | 0.31 | 59 | 1,886 | 2.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 35.00 | 9.60 | 9.80 | 9.70 | 9.40 | +1.90 | +25.34% | 0.28 | 23 | 2,638 | 1.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 36.00 | 8.60 | 8.80 | 8.70 | 8.50 | +1.96 | +29.97% | 0.24 | 86 | 1,451 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 37.00 | 7.70 | 7.80 | 7.75 | 7.72 | +2.07 | +36.64% | 0.21 | 129 | 2,005 | 1.59 | 0.98 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 38.00 | 6.70 | 6.80 | 6.75 | 6.84 | +2.24 | +48.70% | 0.18 | 132 | 908 | 1.16 | 0.98 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 39.00 | 5.70 | 5.90 | 5.80 | 5.76 | +2.08 | +56.53% | 0.15 | 68 | 324 | 1.10 | 0.95 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 40.00 | 4.70 | 4.90 | 4.80 | 4.83 | +1.99 | +70.07% | 0.12 | 282 | 2,872 | 0.93 | 0.92 | 0.04 | -0.13 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 41.00 | 3.80 | 3.90 | 3.85 | 3.68 | +1.63 | +79.52% | 0.09 | 132 | 2,368 | 0.94 | 0.89 | 0.06 | -0.17 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 42.00 | 2.90 | 3.10 | 3.00 | 2.80 | +1.30 | +86.67% | 0.07 | 333 | 647 | 0.93 | 0.83 | 0.08 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 43.00 | 2.10 | 2.20 | 2.15 | 2.01 | +1.03 | +105.11% | 0.05 | 455 | 719 | 0.85 | 0.75 | 0.12 | -0.22 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 44.00 | 1.45 | 1.55 | 1.50 | 1.40 | +0.77 | +122.23% | 0.03 | 934 | 744 | 0.85 | 0.62 | 0.15 | -0.26 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 45.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.60 | +171.43% | 0.02 | 1,120 | 670 | 0.85 | 0.47 | 0.15 | -0.28 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 46.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.40 | +181.82% | 0.01 | 292 | 55 | 0.87 | 0.34 | 0.13 | -0.27 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 47.00 | 0.35 | 0.95 | 0.65 | 0.38 | +0.23 | +153.34% | 0.01 | 386 | 10 | 0.90 | 0.25 | 0.10 | -0.25 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 48.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.15 | +100.00% | 0.01 | 99 | 4 | 0.96 | 0.17 | 0.08 | -0.21 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 2 | 34 | 1.10 | 0.11 | 0.06 | -0.16 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 253 | 32 | 0.99 | 0.08 | 0.04 | -0.11 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.00 | 17 | 0 | 1.24 | 0.04 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.14 | +0.09 | +180.00% | 0.00 | 13 | 72 | 1.72 | 0.02 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.10 | -90.91% | 0.01 | 4 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 771 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 104 | 4.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.06 | +200.00% | 0.00 | 50 | 171 | 4.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 309 | 3.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.03 | -60.00% | 0.02 | 14 | 463 | 2.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 137 | 2.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 335 | 2.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 765 | 2.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 309 | 2.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 322 | 2.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 609 | 2.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 22 | 313 | 1.37 | -0.02 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 38.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 56 | 127 | 1.55 | -0.02 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 39.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 14 | 80 | 1.18 | -0.05 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 44 | 397 | 1.07 | -0.08 | 0.04 | -0.13 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 41.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.28 | -62.23% | 0.00 | 219 | 1,095 | 0.97 | -0.11 | 0.06 | -0.17 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 42.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.60 | -75.00% | 0.01 | 75 | 64 | 0.87 | -0.17 | 0.08 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 43.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.94 | -67.63% | 0.01 | 352 | 47 | 0.84 | -0.25 | 0.12 | -0.22 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 44.00 | 0.75 | 0.85 | 0.80 | 0.86 | -1.34 | -60.91% | 0.02 | 114 | 53 | 0.85 | -0.38 | 0.15 | -0.26 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 45.00 | 1.25 | 1.35 | 1.30 | 1.50 | -1.35 | -47.37% | 0.03 | 96 | 60 | 0.86 | -0.53 | 0.15 | -0.28 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 46.00 | 1.90 | 2.00 | 1.95 | 1.97 | % | 0.04 | 15 | 0 | 0.88 | -0.66 | 0.13 | -0.27 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 47.00 | 2.65 | 2.75 | 2.70 | 2.69 | % | 0.06 | 10 | 0 | 0.89 | -0.75 | 0.10 | -0.25 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 48.00 | 3.50 | 3.60 | 3.55 | % | 0.07 | 0 | 0 | 0.92 | -0.83 | 0.08 | -0.21 | 8/13/2025 4:00:02 PM EST | |||
| 49.00 | 4.40 | 4.60 | 4.50 | % | 0.09 | 0 | 0 | 1.00 | -0.89 | 0.06 | -0.16 | 8/13/2025 4:00:02 PM EST | |||
| 50.00 | 5.30 | 5.60 | 5.45 | % | 0.11 | 0 | 0 | 1.33 | -0.92 | 0.04 | -0.11 | 8/13/2025 4:00:02 PM EST | |||
| 51.00 | 6.30 | 6.50 | 6.40 | % | 0.13 | 0 | 0 | 1.32 | -0.96 | 0.03 | -0.06 | 8/13/2025 4:00:02 PM EST | |||
| 52.00 | 7.30 | 7.50 | 7.40 | 10.13 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.46 | -0.98 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 55.00 | 9.50 | 10.50 | 10.00 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 60.00 | 14.60 | 15.40 | 15.00 | % | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |