Options Chain for TWENTY ONE CAP INC COM SHS CL A (XXI) - $11.50 as of 12/12/2025 10:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 11.10 | 9.30 | 9.00 | % | 3.72 | 2 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST | |
| 5.00 | 4.90 | 8.60 | 6.75 | % | 1.35 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 7.50 | 3.40 | 6.00 | 4.70 | 4.40 | 0.00 | 0.00% | 0.63 | 0 | 33 | 2.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 10.00 | 1.10 | 2.70 | 1.90 | 2.05 | +0.15 | +7.90% | 0.19 | 23 | 78 | 0.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 12.50 | 0.60 | 0.75 | 0.68 | 0.67 | -0.13 | -16.25% | 0.05 | 293 | 6,248 | 0.54 | 0.54 | 0.18 | -0.01 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.16 | -45.72% | 0.02 | 1,094 | 830 | 0.84 | 0.24 | 0.10 | -0.01 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 17.50 | 0.05 | 0.65 | 0.35 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.69 | 0.09 | 0.05 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,069 | 1.13 | 0.04 | 0.02 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 112 | 2.08 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 494 | 1.62 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 649 | 2.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 351 | 2.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 3,264 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 528 | 2.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,597 | 2.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.00 | 5 | 347 | 4.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST | |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 1,501 | 2.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 50 | 4.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 397 | 4.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 987 | 4.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.05 | +0.02 | +66.67% | 0.02 | 1 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.06 | 137 | 1,814 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 12.50 | 1.60 | 2.25 | 1.93 | 1.85 | -0.38 | -17.04% | 0.15 | 287 | 615 | 0.93 | -0.46 | 0.18 | -0.01 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 15.00 | 2.60 | 5.70 | 4.15 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 468 | 0.95 | -0.76 | 0.10 | -0.01 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 17.50 | 4.60 | 7.50 | 6.05 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 21 | 2.51 | -0.91 | 0.05 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 20.00 | 7.10 | 10.00 | 8.55 | 8.77 | 0.00 | 0.00% | 0.43 | 0 | 405 | 3.06 | -0.96 | 0.02 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 22.50 | 9.60 | 13.20 | 11.40 | % | 0.51 | 0 | 282 | 3.09 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 25.00 | 12.10 | 15.00 | 13.55 | 13.50 | 0.00 | 0.00% | 0.54 | 0 | 76 | 3.43 | -0.99 | 0.00 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 16.90 | 20.30 | 18.60 | % | 0.62 | 0 | 255 | 3.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 35.00 | 23.20 | 24.10 | 23.65 | 23.60 | -0.40 | -1.67% | 0.68 | 70 | 165 | 4.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 40.00 | 28.20 | 29.20 | 28.70 | 28.96 | +0.06 | +0.21% | 0.72 | 32 | 1,800 | 4.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/9/2025 3:59:55 PM EST |
| 45.00 | 31.80 | 35.30 | 33.55 | 33.80 | 0.00 | 0.00% | 0.75 | 0 | 313 | 4.44 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/9/2025 3:59:55 PM EST |
| 50.00 | 36.80 | 40.30 | 38.55 | 38.57 | 0.00 | 0.00% | 0.77 | 0 | 80 | 4.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 41.80 | 45.50 | 43.65 | % | 0.79 | 0 | 8 | 4.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 60.00 | 46.80 | 50.50 | 48.65 | % | 0.81 | 0 | 2 | 4.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 65.00 | 51.80 | 55.70 | 53.75 | % | 0.83 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 70.00 | 56.80 | 60.50 | 58.65 | % | 0.84 | 0 | 288 | 5.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 61.70 | 65.70 | 63.70 | % | 0.85 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |