Options Chain for GRAYSCALE ETHEREUM MINI TR ETF SHS NEW (ETH) - $17.12 as of 5/5/2025 8:04:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 12.20 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 6.00 | 11.00 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 7.00 | 10.00 | 10.20 | 9.62 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 8.00 | 9.00 | 9.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 9.00 | 8.00 | 8.30 | 8.10 | 0.00 | 0.00% | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 10.00 | 7.00 | 7.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 11.00 | 6.00 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 12.00 | 5.00 | 5.30 | 4.71 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 13.00 | 4.10 | 4.30 | 4.64 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 14.00 | 3.10 | 3.30 | 3.34 | -0.16 | -4.58% | 2 | 20 | 1.07 | 0.96 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 2.15 | 2.40 | 2.19 | -0.50 | -18.59% | 5 | 21 | 0.72 | 0.89 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 16.00 | 1.30 | 1.50 | 1.40 | -0.50 | -26.32% | 1 | 16 | 0.54 | 0.76 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 17.00 | 0.70 | 0.85 | 0.70 | -0.45 | -39.13% | 1 | 160 | 0.56 | 0.57 | 0.21 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 18.00 | 0.30 | 0.55 | 0.35 | -0.30 | -46.16% | 112 | 386 | 0.61 | 0.36 | 0.20 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.25 | 0.25 | -0.15 | -37.50% | 1 | 12 | 0.79 | 0.20 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.11 | 0.09 | -0.02 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 32 | 1.06 | 0.05 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 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 | 0.70 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 14 | 2.19 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 16 | 1.17 | -0.04 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.96 | -0.11 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 16.00 | 0.20 | 0.30 | 0.35 | -0.24 | -40.68% | 1 | 33 | 0.60 | -0.24 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.80 | -0.30 | -27.28% | 2 | 13 | 1.02 | -0.43 | 0.21 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 18.00 | 1.10 | 1.40 | 1.20 | +0.03 | +2.57% | 1 | 10 | 0.64 | -0.64 | 0.20 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 19.00 | 1.90 | 2.10 | % | 0 | 0 | 1.38 | -0.80 | 0.15 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 20.00 | 2.80 | 3.10 | 3.03 | 0.00 | 0.00% | 0 | 2 | 1.58 | -0.89 | 0.09 | -0.02 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 21.00 | 3.80 | 4.10 | % | 0 | 0 | 1.00 | -0.95 | 0.05 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 22.00 | 4.80 | 5.00 | 4.92 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.98 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 4:00:05 PM EST |
| 23.00 | 5.80 | 6.00 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 24.00 | 6.80 | 7.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 25.00 | 7.70 | 8.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 26.00 | 8.80 | 9.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 27.00 | 9.80 | 10.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 28.00 | 10.80 | 11.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 29.00 | 11.80 | 12.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 30.00 | 12.80 | 13.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 31.00 | 13.80 | 14.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 32.00 | 14.80 | 15.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 33.00 | 15.80 | 16.00 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 34.00 | 16.80 | 17.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |