Options Chain for GRAYSCALE DOGECOIN TR ETF SHS (GDOG) - $12.24 as of 2/26/2026 1:55:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.80 | 7.20 | 6.50 | % | 1.30 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 6.00 | 4.80 | 6.10 | 5.45 | % | 0.91 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 7.00 | 3.80 | 5.20 | 4.50 | % | 0.64 | 0 | 0 | 2.63 | 0.98 | 0.02 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 8.00 | 2.90 | 4.30 | 3.60 | % | 0.45 | 0 | 0 | 2.27 | 0.94 | 0.04 | -0.01 | 2/26/2026 2:58:47 PM EST | |||
| 9.00 | 2.05 | 3.50 | 2.78 | % | 0.31 | 0 | 0 | 2.04 | 0.87 | 0.08 | -0.02 | 2/26/2026 2:58:47 PM EST | |||
| 10.00 | 1.30 | 2.65 | 1.98 | % | 0.20 | 0 | 0 | 1.73 | 0.76 | 0.11 | -0.02 | 2/26/2026 2:58:47 PM EST | |||
| 11.00 | 0.55 | 2.00 | 1.28 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.88 | 0.62 | 0.14 | -0.02 | 2/25/2026 | 2/26/2026 2:58:47 PM EST |
| 12.00 | 0.05 | 1.60 | 0.83 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | 0.47 | 0.16 | -0.02 | 2/18/2026 | 2/26/2026 2:58:47 PM EST |
| 13.00 | 0.05 | 1.25 | 0.65 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.99 | 0.32 | 0.15 | -0.02 | 2/6/2026 | 2/26/2026 2:58:47 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.76 | 0.21 | 0.12 | -0.02 | 2/26/2026 2:58:47 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.88 | 0.13 | 0.09 | -0.01 | 2/18/2026 | 2/26/2026 2:58:47 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.61 | 0.07 | 0.05 | -0.01 | 2/4/2026 | 2/26/2026 2:58:47 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.14 | 0.04 | 0.03 | 0.00 | 2/4/2026 | 2/26/2026 2:58:47 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.23 | 0.02 | 0.02 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.37 | 0.01 | 0.01 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.01 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 97 | 2.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/26/2026 2:58:47 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.90 | -0.02 | 0.02 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.53 | -0.06 | 0.04 | -0.01 | 2/26/2026 2:58:47 PM EST | |||
| 9.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 2.15 | -0.13 | 0.08 | -0.02 | 2/26/2026 2:58:47 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 1.94 | -0.24 | 0.11 | -0.02 | 2/26/2026 2:58:47 PM EST | |||
| 11.00 | 0.05 | 1.65 | 0.85 | % | 0.08 | 0 | 0 | 0.97 | -0.38 | 0.14 | -0.02 | 2/26/2026 2:58:47 PM EST | |||
| 12.00 | 0.65 | 2.10 | 1.38 | 1.08 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.96 | -0.53 | 0.16 | -0.02 | 1/28/2026 | 2/26/2026 2:58:47 PM EST |
| 13.00 | 1.25 | 2.75 | 2.00 | % | 0.15 | 0 | 0 | 1.61 | -0.68 | 0.15 | -0.02 | 2/26/2026 2:58:47 PM EST | |||
| 14.00 | 2.10 | 3.60 | 2.85 | 2.27 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.72 | -0.79 | 0.12 | -0.02 | 1/20/2026 | 2/26/2026 2:58:47 PM EST |
| 15.00 | 2.95 | 4.40 | 3.68 | 0.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.75 | -0.87 | 0.09 | -0.01 | 1/20/2026 | 2/26/2026 2:58:47 PM EST |
| 16.00 | 4.50 | 5.20 | 4.85 | 2.45 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.73 | -0.93 | 0.05 | -0.01 | 1/9/2026 | 2/26/2026 2:58:47 PM EST |
| 17.00 | 4.80 | 6.30 | 5.55 | % | 0.33 | 0 | 0 | 2.00 | -0.96 | 0.03 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 18.00 | 5.90 | 7.30 | 6.60 | % | 0.37 | 0 | 0 | 2.15 | -0.98 | 0.02 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 19.00 | 6.90 | 8.30 | 7.60 | % | 0.40 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 20.00 | 7.80 | 9.30 | 8.55 | % | 0.43 | 0 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 21.00 | 8.80 | 10.30 | 9.55 | % | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 22.00 | 9.80 | 11.30 | 10.55 | % | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 23.00 | 10.80 | 12.30 | 11.55 | % | 0.50 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST | |||
| 24.00 | 11.80 | 13.30 | 12.55 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/26/2026 2:58:47 PM EST |