Options Chain for GRAYSCALE ETHEREUM STAKING SHS NEW (ETH) - $17.94 as of 8/12/2026 9:23:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 12.90 | 15.20 | 14.05 | 13.80 | 0.00 | 0.00% | 3.51 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 5.00 | 11.90 | 14.20 | 13.05 | 12.84 | 0.00 | 0.00% | 2.61 | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 6.00 | 10.90 | 13.20 | 12.05 | 11.68 | 0.00 | 0.00% | 2.01 | 0 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 7.00 | 9.90 | 12.20 | 11.05 | 10.75 | 0.00 | 0.00% | 1.58 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 8.00 | 9.00 | 11.20 | 10.10 | 9.72 | 0.00 | 0.00% | 1.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 9.00 | 8.00 | 10.20 | 9.10 | 8.81 | 0.00 | 0.00% | 1.01 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 10.00 | 7.10 | 9.20 | 8.15 | 7.89 | 0.00 | 0.00% | 0.82 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 10.50 | 6.80 | 8.70 | 7.75 | 7.36 | 0.00 | 0.00% | 0.74 | 0 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 11.00 | 6.00 | 8.30 | 7.15 | 6.95 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 11.50 | 5.40 | 7.70 | 6.55 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 12.00 | 5.00 | 7.20 | 6.10 | % | 0.51 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 12.50 | 5.10 | 6.50 | 5.80 | 5.21 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 13.00 | 4.80 | 5.60 | 5.20 | 4.84 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 13.50 | 4.10 | 5.30 | 4.70 | 4.22 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 14.00 | 3.00 | 5.20 | 4.10 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 14.50 | 2.60 | 4.80 | 3.70 | 3.35 | 0.00 | 0.00% | 0.26 | 0 | 3 | 5.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 15.00 | 2.00 | 4.20 | 3.10 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 15.50 | 1.50 | 3.80 | 2.65 | 2.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 16.00 | 1.80 | 2.55 | 2.18 | % | 0.14 | 0 | 0 | 2.16 | 0.99 | 0.02 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 16.50 | 0.50 | 2.60 | 1.55 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.01 | 0.98 | 0.06 | -0.01 | 7/28/2026 | 8/12/2026 9:59:09 AM EST |
| 17.00 | 0.65 | 1.80 | 1.23 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.03 | 0.93 | 0.17 | -0.03 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 17.50 | 0.50 | 1.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0.04 | 10 | 34 | 1.28 | 0.79 | 0.32 | -0.08 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 18.00 | 0.05 | 0.95 | 0.50 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.52 | 0.61 | 0.47 | -0.08 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.86 | 0.37 | 0.46 | -0.08 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.64 | 0.18 | 0.31 | -0.05 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.08 | 0.16 | -0.03 | 8/12/2026 9:59:09 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | 0.02 | 0.06 | -0.01 | 8/7/2026 | 8/12/2026 9:59:09 AM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.02 | 0.00 | 7/14/2026 | 8/12/2026 9:59:09 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:09 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 9:59:09 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:09 AM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | -0.01 | 0.02 | 0.00 | 7/8/2026 | 8/12/2026 9:59:09 AM EST |
| 16.50 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.15 | -0.02 | 0.06 | -0.01 | 7/23/2026 | 8/12/2026 9:59:09 AM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | -0.07 | 0.17 | -0.03 | 8/4/2026 | 8/12/2026 9:59:09 AM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 12 | 0.66 | -0.21 | 0.32 | -0.08 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.38 | -0.39 | 0.47 | -0.08 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 18.50 | 0.00 | 0.85 | 0.43 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.17 | -0.63 | 0.46 | -0.08 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 19.00 | 0.50 | 1.25 | 0.88 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.31 | -0.82 | 0.31 | -0.05 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 19.50 | 0.35 | 2.55 | 1.45 | % | 0.07 | 0 | 0 | 3.87 | -0.92 | 0.16 | -0.03 | 8/12/2026 9:59:09 AM EST | |||
| 20.00 | 0.80 | 3.00 | 1.90 | % | 0.10 | 0 | 0 | 3.28 | -0.98 | 0.06 | -0.01 | 8/12/2026 9:59:09 AM EST | |||
| 20.50 | 1.35 | 3.30 | 2.33 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.92 | -1.00 | 0.02 | 0.00 | 8/4/2026 | 8/12/2026 9:59:09 AM EST |
| 21.00 | 1.80 | 4.10 | 2.95 | 3.27 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:09 AM EST |
| 21.50 | 2.80 | 3.60 | 3.20 | 3.30 | -0.15 | -4.35% | 0.15 | 1 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 22.00 | 3.70 | 4.10 | 3.90 | 3.70 | -0.14 | -3.65% | 0.18 | 3 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 22.50 | 3.30 | 4.60 | 3.95 | 4.33 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 23.00 | 4.30 | 5.10 | 4.70 | 4.75 | -0.33 | -6.50% | 0.20 | 2 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 24.00 | 4.70 | 6.30 | 5.50 | 5.99 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:09 AM EST |
| 25.00 | 6.10 | 7.10 | 6.60 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:09 AM EST |
| 26.00 | 6.80 | 8.20 | 7.50 | 7.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:09 AM EST |
| 27.00 | 8.00 | 9.20 | 8.60 | 8.58 | -0.29 | -3.27% | 0.32 | 1 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 28.00 | 9.50 | 10.30 | 9.90 | 9.73 | -0.27 | -2.70% | 0.35 | 4 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |
| 30.00 | 11.40 | 12.10 | 11.75 | 11.75 | -0.36 | -2.98% | 0.39 | 4 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:09 AM EST |