Options Chain for VOLATILITY SHS TR XRP ETF (XRPI) - $19.16 as of 8/22/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 3.20 | 5.50 | 4.35 | % | 0.29 | 0 | 0 | 1.22 | 0.80 | 0.05 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 2.50 | 4.80 | 3.65 | 3.89 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | 0.74 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 1.65 | 4.20 | 2.93 | 2.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.14 | 0.68 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 0.95 | 3.70 | 2.33 | % | 0.13 | 0 | 0 | 1.14 | 0.61 | 0.07 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 1.00 | 3.30 | 2.15 | % | 0.11 | 0 | 0 | 0.78 | 0.54 | 0.07 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 1.50 | 2.65 | 2.08 | 2.04 | +0.14 | +7.37% | 0.10 | 4 | 6 | 0.88 | 0.46 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 0.25 | 2.70 | 1.48 | % | 0.07 | 0 | 0 | 0.77 | 0.39 | 0.07 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 22.00 | 0.95 | 2.05 | 1.50 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.89 | 0.32 | 0.07 | -0.01 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 2.35 | 1.20 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | 0.24 | 0.07 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 0.05 | 2.25 | 1.15 | % | 0.05 | 0 | 0 | 0.85 | 0.19 | 0.06 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 0.40 | 1.10 | 0.75 | 1.06 | -0.44 | -29.34% | 0.03 | 1 | 1 | 0.83 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 1.75 | 0.90 | % | 0.06 | 0 | 0 | 0.80 | -0.20 | 0.05 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 0.05 | 2.00 | 1.03 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.72 | -0.26 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 2.45 | 1.25 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.67 | -0.32 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 0.55 | 2.95 | 1.75 | % | 0.10 | 0 | 0 | 0.73 | -0.39 | 0.07 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 1.20 | 3.90 | 2.55 | % | 0.13 | 0 | 0 | 0.82 | -0.46 | 0.07 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 2.25 | 4.20 | 3.23 | % | 0.16 | 0 | 0 | 0.84 | -0.54 | 0.07 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 21.00 | 2.55 | 4.80 | 3.68 | % | 0.18 | 0 | 0 | 0.75 | -0.61 | 0.07 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 22.00 | 3.60 | 5.70 | 4.65 | % | 0.21 | 0 | 0 | 0.81 | -0.68 | 0.07 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 23.00 | 4.00 | 6.20 | 5.10 | % | 0.22 | 0 | 0 | 1.17 | -0.76 | 0.07 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 24.00 | 4.90 | 7.00 | 5.95 | % | 0.25 | 0 | 0 | 1.19 | -0.81 | 0.06 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 5.80 | 8.20 | 7.00 | % | 0.28 | 0 | 0 | 1.34 | -0.87 | 0.05 | -0.01 | 8/22/2025 4:00:01 PM EST |