Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $23.50 as of 6/19/2025 7:24:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.70 | 19.30 | 19.20 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:07 PM EST |
| 6.00 | 16.70 | 18.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 7.00 | 15.70 | 17.30 | 18.20 | 0.00 | 0.00% | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 8.00 | 14.70 | 16.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 9.00 | 13.70 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 10.00 | 13.20 | 14.50 | 14.49 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:07 PM EST |
| 11.00 | 11.50 | 13.50 | 13.44 | 0.00 | 0.00% | 0 | 8 | 6.14 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:07 PM EST |
| 12.00 | 11.40 | 11.60 | 12.40 | 0.00 | 0.00% | 0 | 40 | 5.51 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:07 PM EST |
| 13.00 | 10.40 | 10.70 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 14.00 | 9.40 | 9.60 | 10.80 | 0.00 | 0.00% | 0 | 5 | 4.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:07 PM EST |
| 15.00 | 8.40 | 8.60 | 8.70 | 0.00 | 0.00% | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:07 PM EST |
| 16.00 | 7.40 | 7.60 | 11.07 | 0.00 | 0.00% | 0 | 9 | 3.41 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 17.00 | 6.40 | 6.60 | 6.60 | -0.50 | -7.05% | 1 | 55 | 2.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 18.00 | 5.40 | 5.60 | 6.19 | 0.00 | 0.00% | 0 | 54 | 2.53 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:07 PM EST |
| 19.00 | 4.40 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 26 | 2.12 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:07 PM EST |
| 20.00 | 3.40 | 3.70 | 3.70 | -2.01 | -35.21% | 1 | 48 | 1.71 | 0.99 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 21.00 | 2.40 | 2.65 | 2.40 | -0.20 | -7.70% | 8 | 35 | 1.46 | 0.96 | 0.05 | -0.02 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 22.00 | 1.55 | 1.70 | 1.80 | -1.20 | -40.00% | 1 | 256 | 0.80 | 0.86 | 0.14 | -0.09 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 23.00 | 0.75 | 0.95 | 0.83 | -0.52 | -38.52% | 57 | 132 | 0.75 | 0.65 | 0.25 | -0.14 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 24.00 | 0.25 | 0.40 | 0.35 | -0.30 | -46.16% | 69 | 413 | 0.83 | 0.37 | 0.27 | -0.15 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 25.00 | 0.05 | 0.20 | 0.17 | -0.15 | -46.88% | 2 | 379 | 0.88 | 0.18 | 0.18 | -0.11 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 26.00 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 8 | 301 | 1.00 | 0.08 | 0.10 | -0.07 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 27.00 | 0.00 | 0.70 | 0.03 | -0.02 | -40.00% | 3 | 485 | 1.14 | 0.03 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 28.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 152 | 2.58 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 29.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 161 | 2.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 295 | 3.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 31.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 275 | 2.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 32.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 71 | 2.47 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 33.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 60 | 3.92 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:07 PM EST |
| 34.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 12 | 3.75 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:07 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 117 | 4.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:07 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:07 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 6.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:07 PM EST |
| 15.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 6 | 5.44 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 16.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 4.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:07 PM EST |
| 17.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 220 | 3.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 51 | 3.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:07 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 44 | 3.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 142 | 1.79 | -0.01 | 0.01 | 0.00 | 6/16/2025 | 6/18/2025 3:29:07 PM EST |
| 21.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 61 | 1.38 | -0.04 | 0.05 | -0.02 | 6/10/2025 | 6/18/2025 3:29:07 PM EST |
| 22.00 | 0.00 | 0.20 | 0.09 | -0.08 | -47.06% | 3 | 117 | 1.28 | -0.14 | 0.14 | -0.09 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 23.00 | 0.20 | 0.40 | 0.37 | -0.01 | -2.64% | 302 | 340 | 0.80 | -0.35 | 0.25 | -0.14 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 24.00 | 0.70 | 0.95 | 0.80 | +0.03 | +3.90% | 101 | 165 | 0.71 | -0.63 | 0.27 | -0.15 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 25.00 | 1.45 | 1.65 | 1.84 | +0.07 | +3.96% | 2 | 196 | 1.00 | -0.82 | 0.18 | -0.11 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 26.00 | 2.40 | 2.60 | 2.51 | -0.44 | -14.92% | 12 | 135 | 1.11 | -0.92 | 0.10 | -0.07 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 27.00 | 3.40 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 14 | 1.21 | -0.97 | 0.04 | -0.02 | 6/13/2025 | 6/18/2025 3:29:07 PM EST |
| 28.00 | 4.40 | 4.60 | 2.88 | 0.00 | 0.00% | 0 | 17 | 1.82 | -1.00 | 0.01 | 0.00 | 6/12/2025 | 6/18/2025 3:29:07 PM EST |
| 29.00 | 5.40 | 5.60 | 5.30 | +0.70 | +15.22% | 3 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:07 PM EST |
| 30.00 | 6.40 | 6.60 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 31.00 | 7.40 | 7.60 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 32.00 | 8.40 | 8.60 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 33.00 | 9.40 | 9.60 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 34.00 | 10.40 | 10.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST | |||
| 35.00 | 11.40 | 11.60 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:07 PM EST |