ETHB ETF

Alerts for ETHB

$31.62 -0.83 (-2.56%) At close · Sep 4

Options Chain

Underlying $31.62 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 11 days to expiry · 54 contracts · mixed daily-bar sessions · Mar 17, 2026–Sep 4, 2026; 24 unknown

Put / call OI

9.41

Put-heavy positioning

Open interest

812

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$29.00

$2.62 below spot

ATM implied vol

56.2%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 11d Oct 16 39d Dec 18 102d Mar 19 193d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$15.40	$17.60	—		$0.56	$0.00	$1.10	—	—	1	1
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $0.56 Breakeven $14.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.40	$12.60	$12.00		$1.10	$0.00	$1.10	—	—	1	6
Call · $20 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $12.00 Breakeven $32.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $1.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.40	$11.60	—		$1.39	$0.00	$1.10	—	—	1	1
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $1.39 Breakeven $19.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$8.40	$10.60	$9.50		$0.10	$0.00	$0.55	—	—	250	668
Call · $22 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $9.50 Breakeven $31.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $0.10 Breakeven $21.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 668 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.40	$9.60	—		$1.50	$0.00	$1.10	—	—	1	1
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $1.50 Breakeven $21.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$6.40	$8.60	$2.17		$0.45	$0.00	$1.10	—	—	1	1
Call · $24 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:01.717 UTC Last $2.17 Breakeven $26.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $0.45 Breakeven $23.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$5.40	$7.60	$4.65		$0.35	$0.00	$1.10	—	—	19	34
Call · $25 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $4.65 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $0.35 Breakeven $24.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$4.60	$6.60	$6.45		$0.15	$0.00	$0.75	—	—	2	2
Call · $26 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $6.45 Breakeven $32.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 16:30:01.779 UTC Last $0.15 Breakeven $25.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$3.50	$5.70	$3.40		$0.54	$0.00	$1.20	—	—	1	1
Call · $27 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $3.40 Breakeven $30.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $0.54 Breakeven $26.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$2.65	$4.80	$0.75		—	$0.00	$1.25	—	—	—	—
Call · $28 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $0.75 Breakeven $28.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	42.3%	0.897	$1.80	$3.90	$2.70		—	$0.00	$1.40	—	—	—	—
Call · $29 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:01.158 UTC Last $2.70 Breakeven $31.70 Implied vol 42.3% Delta 0.897 ≈90% ITM Gamma 0.077 Theta -0.022 Vega 0.01 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	10	44.1%	0.78	$1.00	$3.10	$2.65		$0.85	$0.00	$1.60	—	—	1	1
Call · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $2.65 Breakeven $32.65 Implied vol 44.1% Delta 0.78 ≈78% ITM Gamma 0.122 Theta -0.035 Vega 0.016 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $0.85 Breakeven $29.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	44.4%	0.634	$0.30	$2.45	—		$0.85	$0.55	$1.00	-0.379	50.9%	3	2
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol 44.4% Delta 0.634 ≈63% ITM Gamma 0.154 Theta -0.044 Vega 0.021 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $0.85 Breakeven $30.15 Implied vol 50.9% Delta -0.379 ≈38% ITM Gamma 0.136 Theta -0.047 Vega 0.021 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $31.62
9	2	—	—	$0.00	$1.95	$1.50		$2.00	$0.35	$2.40	-0.515	56.2%	16	15
Call · $32 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $1.50 Breakeven $33.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $2.00 Breakeven $30.00 Implied vol 56.2% Delta -0.515 ≈51% ITM Gamma 0.129 Theta -0.054 Vega 0.022 Open interest 15 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$1.50	$1.00		—	$1.05	$3.10	-0.626	60.3%	—	—
Call · $33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 18:44:18.856 UTC Last $1.00 Breakeven $34.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol 60.3% Delta -0.626 ≈63% ITM Gamma 0.114 Theta -0.055 Vega 0.021 Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$1.45	$0.52		—	$1.80	$3.80	-0.725	60.9%	—	—
Call · $34 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:03.641 UTC Last $0.52 Breakeven $34.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol 60.9% Delta -0.725 ≈73% ITM Gamma 0.099 Theta -0.048 Vega 0.018 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.30	$0.88		$6.05	$2.70	$4.80	-0.77	70.5%	1	1
Call · $35 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.193 UTC Last $0.88 Breakeven $35.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:01.327 UTC Last $6.05 Breakeven $28.95 Implied vol 70.5% Delta -0.77 ≈77% ITM Gamma 0.078 Theta -0.051 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.25	—		—	$3.50	$5.60	-0.844	67.9%	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.190 UTC Last — Breakeven — Implied vol 67.9% Delta -0.844 ≈84% ITM Gamma 0.064 Theta -0.038 Vega 0.013 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.20	$1.08		$11.00	$4.50	$6.60	-0.859	77.5%	1	—
Call · $37 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $1.08 Breakeven $38.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:01.276 UTC Last $11.00 Breakeven $26.00 Implied vol 77.5% Delta -0.859 ≈86% ITM Gamma 0.053 Theta -0.04 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$5.50	$7.70	-0.857	90.7%	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.574 UTC Last — Breakeven — Implied vol 90.7% Delta -0.857 ≈86% ITM Gamma 0.045 Theta -0.048 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$6.40	$8.70	-0.878	95%	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.193 UTC Last — Breakeven — Implied vol 95% Delta -0.878 ≈88% ITM Gamma 0.039 Theta -0.045 Vega 0.011 Open interest — OI effective date — Model this put
11	5	—	—	$0.00	$1.10	$0.30		—	$7.40	$9.50	-0.912	92.9%	—	—
Call · $40 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $0.30 Breakeven $40.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.193 UTC Last — Breakeven — Implied vol 92.9% Delta -0.912 ≈91% ITM Gamma 0.031 Theta -0.033 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$8.40	$10.50	-0.917	100.2%	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.193 UTC Last — Breakeven — Implied vol 100.2% Delta -0.917 ≈92% ITM Gamma 0.028 Theta -0.035 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$9.40	$11.50	-0.921	107.3%	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.885 UTC Last — Breakeven — Implied vol 107.3% Delta -0.921 ≈92% ITM Gamma 0.025 Theta -0.036 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$10.40	$12.50	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$11.40	$13.60	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.25	$0.75		—	$12.40	$14.60	—	—	—	—
Call · $45 Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:59:55.192 UTC Last $0.75 Breakeven $45.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 17, 2026–Sep 4, 2026; 24 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.