Options Chain for VanEck Bitcoin ETF (HODL) - $18.15 as of 7/27/2026 5:14:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.70 | 11.20 | 10.45 | % | 1.31 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 9.00 | 8.60 | 10.20 | 9.40 | % | 1.04 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 10.00 | 7.70 | 9.20 | 8.45 | % | 0.84 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 11.00 | 6.70 | 8.30 | 7.50 | % | 0.68 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 12.00 | 5.70 | 7.40 | 6.55 | % | 0.55 | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 13.00 | 4.80 | 6.40 | 5.60 | % | 0.43 | 0 | 0 | 1.23 | 0.97 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 14.00 | 3.80 | 5.30 | 4.55 | % | 0.33 | 0 | 0 | 1.00 | 0.94 | 0.03 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 15.00 | 2.85 | 4.50 | 3.68 | % | 0.25 | 0 | 0 | 0.94 | 0.89 | 0.05 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 16.00 | 1.95 | 3.50 | 2.73 | % | 0.17 | 0 | 0 | 0.77 | 0.81 | 0.08 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 17.00 | 1.15 | 2.75 | 1.95 | % | 0.11 | 0 | 0 | 0.71 | 0.71 | 0.10 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 18.00 | 0.50 | 2.10 | 1.30 | % | 0.07 | 0 | 0 | 0.67 | 0.60 | 0.12 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 19.00 | 0.45 | 1.60 | 1.03 | % | 0.05 | 0 | 0 | 0.44 | 0.47 | 0.13 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 20.00 | 0.10 | 1.35 | 0.73 | % | 0.04 | 0 | 0 | 0.44 | 0.35 | 0.12 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.49 | 0.24 | 0.11 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 22.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.15 | 0.08 | -0.01 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.83 | 0.10 | 0.06 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.04 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.03 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.03 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.24 | -0.03 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.10 | -0.06 | 0.03 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 0.96 | -0.11 | 0.05 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.82 | -0.19 | 0.08 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 17.00 | 0.10 | 1.40 | 0.75 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.10 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 18.00 | 0.45 | 1.65 | 1.05 | % | 0.06 | 0 | 0 | 0.47 | -0.40 | 0.12 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 19.00 | 0.45 | 2.15 | 1.30 | % | 0.07 | 0 | 0 | 0.67 | -0.53 | 0.13 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 20.00 | 1.20 | 2.80 | 2.00 | % | 0.10 | 0 | 0 | 0.68 | -0.65 | 0.12 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 21.00 | 2.00 | 3.50 | 2.75 | % | 0.13 | 0 | 0 | 0.68 | -0.76 | 0.11 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 22.00 | 2.90 | 4.40 | 3.65 | % | 0.17 | 0 | 0 | 0.73 | -0.85 | 0.08 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 23.00 | 4.00 | 5.40 | 4.70 | % | 0.20 | 0 | 0 | 0.82 | -0.90 | 0.06 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 24.00 | 4.90 | 6.40 | 5.65 | % | 0.24 | 0 | 0 | 0.90 | -0.94 | 0.04 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 25.00 | 5.90 | 7.40 | 6.65 | % | 0.27 | 0 | 0 | 0.97 | -0.97 | 0.03 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 26.00 | 6.90 | 8.40 | 7.65 | % | 0.29 | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 27.00 | 7.90 | 9.40 | 8.65 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 28.00 | 8.90 | 10.40 | 9.65 | % | 0.34 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST |