Options Chain for ETHZILLA CORPORATION COM SHS (ETHZ) - $10.70 as of 12/8/2025 8:19:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.47 | 0.72 | 0.60 | % | 1.20 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | 0.13 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 27 | 10/28/2025 | EST | ||||
| 1.00 | 7.80 | 10.95 | 9.38 | 1.26 | 0.00 | 0.00% | 9.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 554 | 11/18/2025 | EST | ||||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,682 | 10/29/2025 | EST | ||||
| 2.00 | 8.25 | 9.75 | 9.00 | 8.85 | 0.00 | 0.00% | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,872 | 11/17/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 67,815 | 12/8/2025 | EST | ||||
| 3.00 | 7.20 | 8.75 | 7.98 | 0.06 | 0.00 | 0.00% | 2.66 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,843 | 11/7/2025 | EST | ||||
| 4.00 | 6.20 | 7.75 | 6.98 | 0.04 | 0.00 | 0.00% | 1.75 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,334 | 11/10/2025 | EST | ||||
| 5.00 | 5.20 | 6.70 | 5.95 | 7.30 | 0.00 | 0.00% | 1.19 | 0 | 10 | 6.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,583 | 10/24/2025 | EST | ||||
| 6.00 | 4.20 | 5.75 | 4.98 | 0.02 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:53 PM EST |
| 7.00 | 3.10 | 4.75 | 3.93 | 3.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.12 | 0.99 | 0.02 | 0.00 | 11/26/2025 | 12/8/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 781 | 10/24/2025 | EST | ||||
| 8.00 | 1.71 | 3.75 | 2.73 | 1.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.31 | 0.94 | 0.05 | -0.01 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 9.00 | 1.31 | 2.75 | 2.03 | 2.18 | 0.00 | 0.00% | 0.23 | 0 | 23 | 2.58 | 0.83 | 0.11 | -0.03 | 11/28/2025 | 12/8/2025 3:59:53 PM EST |
| 10.00 | 0.13 | 1.73 | 0.93 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 293 | 1.86 | 0.68 | 0.18 | -0.03 | 12/4/2025 | 12/8/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 1.32 | 0.66 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 1,378 | 1.93 | 0.48 | 0.20 | -0.04 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.57 | 0.31 | 0.35 | -0.32 | -47.77% | 0.03 | 4 | 96 | 0.96 | 0.29 | 0.18 | -0.03 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.05 | -14.29% | 0.03 | 13 | 414 | 1.86 | 0.16 | 0.13 | -0.02 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.26 | 0.16 | 0.20 | -0.20 | -50.00% | 0.01 | 51 | 59 | 1.25 | 0.07 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 15.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.18 | -69.24% | 0.00 | 22 | 287 | 1.13 | 0.03 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 22 | 332 | 1.53 | 0.01 | 0.02 | 0.00 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 17.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.58 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.24 | +2,400.00% | 0.01 | 156 | 233 | 1.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 338 | 2.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:53 PM EST |
| 23.00 | 0.01 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 1,276 | 2.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.53 | 0.27 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.53 | 0.27 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.20 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.23 | -62.17% | 0.00 | 1 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,398 | 2.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.53 | 0.27 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.04 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.32 | 0.16 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.32 | 0.16 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 18,286 | 11/7/2025 | EST | ||||
| 1.50 | 0.29 | 0.54 | 0.42 | 0.03 | 0.00 | 0.00% | 0.28 | 0 | 257 | 10/23/2025 | EST | ||||
| 2.00 | 0.78 | 1.03 | 0.91 | 0.96 | 0.00 | 0.00% | 0.46 | 0 | 1,452 | 11/25/2025 | EST | ||||
| 2.00 | 0.00 | 0.32 | 0.16 | 0.52 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:53 PM EST |
| 2.50 | 1.28 | 1.53 | 1.41 | 1.48 | 0.00 | 0.00% | 0.56 | 0 | 2,728 | 11/21/2025 | EST | ||||
| 3.00 | 0.00 | 0.32 | 0.16 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/8/2025 3:59:53 PM EST |
| 3.00 | 1.66 | 2.15 | 1.91 | 1.72 | 0.00 | 0.00% | 0.64 | 0 | 0 | 11/17/2025 | EST | ||||
| 4.00 | 0.00 | 0.32 | 0.16 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:53 PM EST |
| 4.00 | 2.70 | 3.10 | 2.90 | 2.93 | 0.00 | 0.00% | 0.72 | 0 | 0 | 10/23/2025 | EST | ||||
| 5.00 | 0.00 | 0.52 | 0.26 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:53 PM EST |
| 5.00 | 3.70 | 4.10 | 3.90 | % | 0.78 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:53 PM EST |
| 6.00 | 4.70 | 5.10 | 4.90 | % | 0.82 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 636 | 2.46 | -0.01 | 0.02 | 0.00 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 7.50 | 6.15 | 6.65 | 6.40 | % | 0.85 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.13 | -0.06 | 0.05 | -0.01 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.03 | -0.17 | 0.11 | -0.03 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 10.00 | 0.01 | 0.79 | 0.40 | 0.55 | +0.11 | +25.00% | 0.04 | 1 | 410 | 0.90 | -0.32 | 0.18 | -0.03 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 11.00 | 0.44 | 1.70 | 1.07 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.22 | -0.52 | 0.20 | -0.04 | 12/5/2025 | 12/8/2025 3:59:53 PM EST |
| 12.00 | 1.10 | 2.14 | 1.62 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.82 | -0.71 | 0.18 | -0.03 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 13.00 | 1.08 | 3.25 | 2.17 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 16 | 2.35 | -0.84 | 0.13 | -0.02 | 11/19/2025 | 12/8/2025 3:59:53 PM EST |
| 14.00 | 1.93 | 3.85 | 2.89 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 23 | 2.08 | -0.93 | 0.07 | -0.01 | 11/21/2025 | 12/8/2025 3:59:53 PM EST |
| 15.00 | 3.55 | 5.05 | 4.30 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 85 | 2.66 | -0.97 | 0.04 | -0.01 | 11/25/2025 | 12/8/2025 3:59:53 PM EST |
| 16.00 | 4.50 | 6.35 | 5.43 | 5.25 | 0.00 | 0.00% | 0.34 | 0 | 73 | 3.36 | -0.99 | 0.02 | 0.00 | 11/28/2025 | 12/8/2025 3:59:53 PM EST |
| 17.00 | 5.30 | 7.35 | 6.33 | 6.16 | 0.00 | 0.00% | 0.37 | 0 | 111 | 3.58 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/8/2025 3:59:53 PM EST |
| 18.00 | 6.50 | 7.95 | 7.23 | 6.45 | -0.76 | -10.55% | 0.40 | 3 | 4 | 3.16 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:53 PM EST |
| 19.00 | 7.40 | 8.80 | 8.10 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:53 PM EST |
| 20.00 | 8.40 | 9.80 | 9.10 | 8.06 | 0.00 | 0.00% | 0.45 | 0 | 35 | 3.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:53 PM EST |
| 21.00 | 9.40 | 11.95 | 10.68 | % | 0.51 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 22.00 | 10.40 | 12.20 | 11.30 | 4.60 | 0.00 | 0.00% | 0.51 | 0 | 397 | 4.24 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:53 PM EST |
| 23.00 | 11.00 | 13.05 | 12.03 | 7.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:53 PM EST |
| 24.00 | 12.00 | 14.05 | 13.03 | 13.65 | 0.00 | 0.00% | 0.54 | 0 | 10 | 4.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 13.00 | 15.05 | 14.03 | % | 0.56 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 26.00 | 14.00 | 16.05 | 15.03 | % | 0.58 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 27.00 | 15.00 | 18.20 | 16.60 | % | 0.61 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 28.00 | 16.00 | 18.05 | 17.03 | % | 0.61 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 29.00 | 17.00 | 19.05 | 18.03 | % | 0.62 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 30.00 | 18.00 | 20.25 | 19.13 | 13.20 | 0.00 | 0.00% | 0.64 | 0 | 5 | 5.27 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:53 PM EST |
| 31.00 | 18.85 | 22.20 | 20.53 | % | 0.66 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 32.00 | 19.85 | 23.20 | 21.53 | % | 0.67 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 33.00 | 21.00 | 24.20 | 22.60 | % | 0.68 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 34.00 | 21.75 | 25.20 | 23.48 | % | 0.69 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 35.00 | 22.55 | 26.20 | 24.38 | % | 0.70 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST |