Options Chain for VOLATILITY SHS TR 2X XRP ETF (XRPT) - $19.57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.60 | 11.00 | 9.80 | 9.64 | +0.94 | +10.81% | 0.98 | 2 | 2 | 2.48 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 5.90 | 8.80 | 7.35 | % | 0.57 | 0 | 0 | 2.19 | 0.82 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 14.00 | 5.20 | 8.70 | 6.95 | % | 0.50 | 0 | 0 | 2.39 | 0.78 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 4.50 | 7.50 | 6.00 | % | 0.40 | 0 | 0 | 2.05 | 0.74 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 16.00 | 4.00 | 6.80 | 5.40 | % | 0.34 | 0 | 0 | 1.38 | 0.70 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 17.00 | 3.50 | 6.20 | 4.85 | 3.80 | -1.00 | -20.84% | 0.29 | 2 | 17 | 1.39 | 0.67 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 3.00 | 5.70 | 4.35 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.39 | 0.63 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 2.65 | 5.50 | 4.08 | 4.81 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.44 | 0.59 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 3.60 | 4.90 | 4.25 | 4.50 | +0.50 | +12.50% | 0.21 | 3 | 61 | 1.70 | 0.56 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 1.95 | 4.60 | 3.28 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.41 | 0.52 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 3.00 | 4.20 | 3.60 | 3.75 | % | 0.16 | 17 | 0 | 1.63 | 0.49 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 23.00 | 2.80 | 4.10 | 3.45 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.67 | 0.46 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 2.30 | 3.60 | 2.95 | 3.20 | % | 0.12 | 11 | 0 | 1.58 | 0.43 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 25.00 | 1.70 | 3.60 | 2.65 | 2.35 | -0.15 | -6.00% | 0.11 | 1 | 3 | 1.56 | 0.40 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.65 | 3.70 | 2.18 | % | 0.08 | 0 | 0 | 1.43 | 0.37 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 0.50 | 3.60 | 2.05 | % | 0.08 | 0 | 0 | 1.44 | 0.34 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 0.90 | 3.40 | 2.15 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.57 | 0.32 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.75 | 3.30 | 2.03 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.57 | 0.29 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.65 | 3.30 | 1.98 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.60 | 0.27 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.50 | 3.20 | 1.85 | % | 0.06 | 0 | 0 | 1.59 | 0.25 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 32.00 | 0.40 | 3.10 | 1.75 | % | 0.05 | 0 | 0 | 1.59 | 0.23 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 33.00 | 0.95 | 2.90 | 1.93 | 3.00 | +0.88 | +41.51% | 0.06 | 1 | 24 | 1.76 | 0.22 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.30 | 1.35 | 0.83 | 0.84 | -1.41 | -62.67% | 0.08 | 3 | 2 | 1.65 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 1.05 | 1.95 | 1.50 | 1.44 | -0.26 | -15.30% | 0.12 | 6 | 5 | 1.50 | -0.18 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.35 | 3.80 | 2.08 | % | 0.15 | 0 | 0 | 1.54 | -0.22 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 0.85 | 3.30 | 2.08 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.37 | -0.26 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 2.00 | 4.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.63 | -0.30 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 2.00 | 5.00 | 3.50 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.56 | -0.33 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 2.60 | 5.60 | 4.10 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.57 | -0.37 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 3.30 | 6.10 | 4.70 | % | 0.25 | 0 | 0 | 1.56 | -0.41 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 3.70 | 6.80 | 5.25 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.53 | -0.44 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 4.40 | 7.40 | 5.90 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.51 | -0.48 | 0.03 | -0.03 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 5.10 | 8.10 | 6.60 | % | 0.30 | 0 | 0 | 1.51 | -0.51 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 23.00 | 5.80 | 8.90 | 7.35 | % | 0.32 | 0 | 0 | 1.51 | -0.54 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 6.60 | 9.60 | 8.10 | % | 0.34 | 0 | 0 | 1.50 | -0.57 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 7.40 | 9.30 | 8.35 | 9.50 | +0.75 | +8.58% | 0.33 | 1 | 1 | 1.31 | -0.60 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 8.00 | 11.10 | 9.55 | % | 0.37 | 0 | 0 | 1.44 | -0.63 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 8.80 | 11.90 | 10.35 | % | 0.38 | 0 | 0 | 1.42 | -0.66 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 9.70 | 12.80 | 11.25 | % | 0.40 | 0 | 0 | 1.43 | -0.68 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 29.00 | 10.50 | 13.60 | 12.05 | % | 0.42 | 0 | 0 | 1.39 | -0.71 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 11.40 | 14.50 | 12.95 | % | 0.43 | 0 | 0 | 1.37 | -0.73 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 31.00 | 12.20 | 15.30 | 13.75 | % | 0.44 | 0 | 0 | 2.08 | -0.75 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 32.00 | 13.00 | 16.20 | 14.60 | % | 0.46 | 0 | 0 | 2.10 | -0.77 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 33.00 | 13.80 | 17.00 | 15.40 | % | 0.47 | 0 | 0 | 2.08 | -0.78 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST |