Options Chain for VanEck Bitcoin ETF (HODL) - $34.76 as of 10/3/2025 9:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 16.30 | 14.95 | % | 0.75 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 22.00 | 11.60 | 13.30 | 12.45 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 23.00 | 11.10 | 12.30 | 11.70 | % | 0.51 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 24.00 | 10.60 | 11.30 | 10.95 | % | 0.46 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 25.00 | 9.70 | 10.30 | 10.00 | % | 0.40 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 26.00 | 8.70 | 9.40 | 9.05 | 4.86 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.74 | 0.96 | 0.01 | -0.01 | 5/5/2025 | 10/3/2025 4:00:00 PM EST |
| 27.00 | 7.60 | 8.50 | 8.05 | % | 0.30 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 28.00 | 6.90 | 7.60 | 7.25 | % | 0.26 | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 29.00 | 6.10 | 6.70 | 6.40 | % | 0.22 | 0 | 0 | 0.46 | 0.87 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 30.00 | 5.20 | 5.80 | 5.50 | 2.69 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | 0.84 | 0.04 | -0.02 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 31.00 | 4.30 | 5.00 | 4.65 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.05 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 32.00 | 3.20 | 4.20 | 3.70 | 3.21 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.34 | 0.73 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 33.00 | 2.70 | 3.60 | 3.15 | 1.84 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.40 | 0.67 | 0.06 | -0.02 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 34.00 | 1.95 | 3.00 | 2.48 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.60 | 0.07 | -0.03 | 9/2/2025 | 10/3/2025 4:00:00 PM EST |
| 35.00 | 1.80 | 2.45 | 2.13 | 2.25 | +0.54 | +31.58% | 0.06 | 1 | 8 | 0.42 | 0.53 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 36.00 | 1.40 | 2.10 | 1.75 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.43 | 0.46 | 0.07 | -0.03 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 37.00 | 1.05 | 1.85 | 1.45 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.44 | 0.40 | 0.07 | -0.02 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.51 | 0.34 | 0.06 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.52 | 0.28 | 0.06 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | 0.23 | 0.05 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.19 | 0.05 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.04 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.03 | -0.01 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | -0.02 | 0.01 | -0.01 | 5/7/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.02 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.09 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.61 | -0.13 | 0.03 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 0.65 | -0.60 | -48.00% | 0.02 | 1 | 1 | 0.64 | -0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.56 | -0.21 | 0.05 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.52 | -0.27 | 0.06 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 0.51 | -0.33 | 0.06 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 34.00 | 1.40 | 2.55 | 1.98 | % | 0.06 | 0 | 0 | 0.48 | -0.40 | 0.07 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 35.00 | 1.90 | 2.55 | 2.23 | % | 0.06 | 0 | 0 | 0.44 | -0.47 | 0.07 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 36.00 | 2.10 | 3.10 | 2.60 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.07 | -0.03 | 10/3/2025 4:00:00 PM EST | |||
| 37.00 | 2.60 | 3.80 | 3.20 | % | 0.09 | 0 | 0 | 0.37 | -0.60 | 0.07 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 38.00 | 3.90 | 4.40 | 4.15 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.06 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 39.00 | 4.70 | 5.30 | 5.00 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.06 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 40.00 | 5.50 | 6.10 | 5.80 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.05 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 41.00 | 6.40 | 7.00 | 6.70 | % | 0.16 | 0 | 0 | 0.46 | -0.81 | 0.05 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 42.00 | 7.30 | 7.90 | 7.60 | % | 0.18 | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 45.00 | 10.10 | 10.80 | 10.45 | % | 0.23 | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 10/3/2025 4:00:00 PM EST |