Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $42.18 as of 10/8/2025 4:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.90 | 24.60 | 23.25 | 19.30 | 0.00 | 0.00% | 1.16 | 0 | 8 | 8.61 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 21.00 | 21.20 | 23.60 | 22.40 | % | 1.07 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 22.00 | 20.00 | 22.60 | 21.30 | % | 0.97 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 23.00 | 18.90 | 21.60 | 20.25 | % | 0.88 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 24.00 | 18.40 | 20.60 | 19.50 | % | 0.81 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 17.40 | 19.60 | 18.50 | % | 0.74 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 26.00 | 16.40 | 18.60 | 17.50 | % | 0.67 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 27.00 | 15.40 | 17.30 | 16.35 | % | 0.61 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 28.00 | 14.40 | 16.60 | 15.50 | % | 0.55 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 29.00 | 13.40 | 14.00 | 13.70 | % | 0.47 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 30.00 | 12.40 | 13.70 | 13.05 | 12.75 | % | 0.43 | 1 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 31.00 | 11.40 | 12.00 | 11.70 | % | 0.38 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 32.00 | 10.40 | 12.60 | 11.50 | % | 0.36 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 33.00 | 9.40 | 11.00 | 10.20 | % | 0.31 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 34.00 | 8.40 | 9.00 | 8.70 | 4.32 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 35.00 | 7.40 | 8.00 | 7.70 | 7.61 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 36.00 | 6.50 | 6.70 | 6.60 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.58 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 36.50 | 6.00 | 6.20 | 6.10 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 37.00 | 5.50 | 5.70 | 5.60 | 4.23 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.38 | 1.00 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 37.50 | 4.80 | 5.20 | 5.00 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.27 | 0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 38.00 | 4.50 | 4.70 | 4.60 | 5.85 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.17 | 0.98 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 38.50 | 4.00 | 4.20 | 4.10 | 3.48 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.07 | 0.97 | 0.03 | -0.03 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 39.00 | 3.50 | 3.70 | 3.60 | 5.83 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.97 | 0.95 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 39.50 | 3.10 | 3.30 | 3.20 | 2.70 | -1.82 | -40.27% | 0.08 | 3 | 108 | 0.78 | 0.92 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 40.00 | 2.60 | 2.75 | 2.68 | 2.92 | -0.36 | -10.98% | 0.07 | 108 | 160 | 0.74 | 0.89 | 0.08 | -0.13 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 40.50 | 2.20 | 2.30 | 2.25 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.72 | 0.85 | 0.11 | -0.15 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 41.00 | 1.75 | 1.90 | 1.83 | 1.85 | -0.05 | -2.64% | 0.04 | 6 | 69 | 0.69 | 0.79 | 0.13 | -0.17 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 41.50 | 1.30 | 1.50 | 1.40 | 1.06 | -0.29 | -21.49% | 0.03 | 1 | 32 | 0.66 | 0.72 | 0.16 | -0.19 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 42.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.03 | -2.66% | 0.03 | 53 | 178 | 0.65 | 0.64 | 0.18 | -0.20 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 42.50 | 0.75 | 0.90 | 0.83 | 0.80 | -0.05 | -5.89% | 0.02 | 43 | 106 | 0.63 | 0.54 | 0.20 | -0.21 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 43.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.08 | -10.96% | 0.01 | 133 | 119 | 0.63 | 0.45 | 0.20 | -0.20 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 43.50 | 0.35 | 0.45 | 0.40 | 0.51 | +0.03 | +6.25% | 0.01 | 9 | 378 | 0.62 | 0.35 | 0.19 | -0.19 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 44.00 | 0.20 | 0.30 | 0.25 | 0.35 | -0.03 | -7.90% | 0.01 | 83 | 1,507 | 0.61 | 0.27 | 0.16 | -0.16 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 44.50 | 0.00 | 0.25 | 0.13 | 0.23 | -0.04 | -14.82% | 0.00 | 45 | 53 | 0.61 | 0.20 | 0.14 | -0.14 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.17 | -0.04 | -19.05% | 0.00 | 22 | 139 | 0.65 | 0.14 | 0.11 | -0.11 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 45.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 4 | 32 | 0.65 | 0.10 | 0.08 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 91 | 229 | 0.69 | 0.07 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 46.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.91 | 0.04 | 0.04 | -0.03 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.46 | 0.02 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.44 | 0.01 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.39 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 54.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.93 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.35 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.33 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 37.00 | 0.05 | 0.55 | 0.30 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 53 | 1.54 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 123 | 1.16 | -0.02 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.06 | -0.03 | 0.03 | -0.03 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.96 | -0.05 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 39.50 | 0.00 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 93 | 0.76 | -0.08 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.09 | -33.34% | 0.00 | 24 | 238 | 0.76 | -0.11 | 0.08 | -0.13 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 40.50 | 0.15 | 0.25 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.78 | -0.15 | 0.11 | -0.15 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.23 | -43.40% | 0.01 | 18 | 204 | 0.69 | -0.21 | 0.13 | -0.17 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 41.50 | 0.35 | 0.45 | 0.40 | 0.34 | -0.38 | -52.78% | 0.01 | 26 | 53 | 0.66 | -0.28 | 0.16 | -0.19 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 42.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.50 | -47.62% | 0.01 | 29 | 229 | 0.65 | -0.36 | 0.18 | -0.20 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 42.50 | 0.70 | 0.80 | 0.75 | 0.82 | -0.33 | -28.70% | 0.02 | 14 | 54 | 0.64 | -0.46 | 0.20 | -0.21 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 43.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.45 | -29.81% | 0.02 | 8 | 194 | 0.61 | -0.55 | 0.20 | -0.20 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 43.50 | 1.30 | 1.40 | 1.35 | 1.21 | -0.69 | -36.32% | 0.03 | 4 | 34 | 0.62 | -0.65 | 0.19 | -0.19 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 44.00 | 1.40 | 2.00 | 1.70 | 1.53 | -0.64 | -29.50% | 0.04 | 1 | 50 | 0.63 | -0.73 | 0.16 | -0.16 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 44.50 | 1.65 | 2.20 | 1.93 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.64 | -0.80 | 0.14 | -0.14 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 45.00 | 2.50 | 2.65 | 2.58 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.64 | -0.86 | 0.11 | -0.11 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 45.50 | 2.35 | 3.20 | 2.78 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.60 | -0.90 | 0.08 | -0.09 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 46.00 | 3.30 | 3.60 | 3.45 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.81 | -0.93 | 0.06 | -0.06 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 46.50 | 3.40 | 4.50 | 3.95 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.90 | -0.96 | 0.04 | -0.03 | 9/23/2025 | 10/8/2025 2:58:52 PM EST |
| 47.00 | 4.30 | 6.60 | 5.45 | % | 0.12 | 0 | 0 | 2.45 | -0.98 | 0.02 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 47.50 | 4.80 | 7.00 | 5.90 | % | 0.12 | 0 | 0 | 2.56 | -0.99 | 0.02 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 48.00 | 5.40 | 6.00 | 5.70 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.30 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 10/8/2025 2:58:52 PM EST |
| 48.50 | 5.90 | 6.50 | 6.20 | % | 0.13 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 49.00 | 6.40 | 7.00 | 6.70 | % | 0.14 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 50.00 | 7.30 | 9.20 | 8.25 | % | 0.17 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 51.00 | 8.30 | 10.60 | 9.45 | % | 0.19 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 52.00 | 9.30 | 10.00 | 9.65 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 53.00 | 10.40 | 10.90 | 10.65 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 54.00 | 11.40 | 12.00 | 11.70 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 55.00 | 12.30 | 14.50 | 13.40 | % | 0.24 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |