Options Chain for BITWISE XRP ETF BENEFICIAL INT (XRP) - $15.42 as of 8/27/2026 9:49:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.30 | 14.50 | 13.40 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 3.00 | 11.30 | 13.40 | 12.35 | % | 4.12 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 4.00 | 10.50 | 12.50 | 11.50 | % | 2.88 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 5.00 | 9.40 | 11.40 | 10.40 | 8.90 | 0.00 | 0.00% | 2.08 | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 6.00 | 8.40 | 10.40 | 9.40 | % | 1.57 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 7.00 | 7.50 | 9.50 | 8.50 | 6.83 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:57 PM EST |
| 8.00 | 6.50 | 8.50 | 7.50 | % | 0.94 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 9.00 | 5.40 | 7.50 | 6.45 | % | 0.72 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 10.00 | 5.00 | 5.90 | 5.45 | 5.65 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.66 | 0.98 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 11.00 | 3.80 | 5.40 | 4.60 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.94 | 0.96 | 0.03 | -0.01 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 12.00 | 3.20 | 3.90 | 3.55 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 203 | 1.12 | 0.91 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 13.00 | 2.25 | 3.20 | 2.73 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 1,068 | 1.15 | 0.84 | 0.08 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 14.00 | 1.95 | 2.45 | 2.20 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 172 | 0.90 | 0.73 | 0.11 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 15.00 | 1.40 | 1.50 | 1.45 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 1,205 | 0.78 | 0.61 | 0.13 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 16.00 | 0.95 | 1.10 | 1.03 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 307 | 0.80 | 0.47 | 0.14 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 17.00 | 0.40 | 0.70 | 0.55 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.71 | 0.35 | 0.13 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 18.00 | 0.45 | 0.80 | 0.63 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.94 | 0.25 | 0.11 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 19.00 | 0.35 | 0.65 | 0.50 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.99 | 0.17 | 0.09 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4,296 | 0.90 | 0.12 | 0.07 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.85 | 0.08 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.91 | 0.05 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.84 | 0.03 | 0.02 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.95 | 0.02 | 0.01 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.00 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.28 | -0.02 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.14 | -0.04 | 0.03 | -0.01 | 8/24/2026 | 8/26/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.82 | -0.09 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.01 | -0.16 | 0.08 | -0.02 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 620 | 0.91 | -0.27 | 0.11 | -0.02 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 748 | 0.78 | -0.39 | 0.13 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 16.00 | 1.40 | 1.65 | 1.53 | 1.48 | 0.00 | 0.00% | 0.10 | 0 | 254 | 0.80 | -0.53 | 0.14 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 17.00 | 1.50 | 2.70 | 2.10 | 2.14 | 0.00 | 0.00% | 0.12 | 0 | 90 | 1.17 | -0.65 | 0.13 | -0.03 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 18.00 | 2.00 | 3.50 | 2.75 | 2.37 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.24 | -0.75 | 0.11 | -0.02 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 19.00 | 2.85 | 4.40 | 3.63 | % | 0.19 | 0 | 0 | 1.34 | -0.83 | 0.09 | -0.02 | 8/26/2026 3:59:57 PM EST | |||
| 20.00 | 4.00 | 5.30 | 4.65 | 4.76 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.41 | -0.88 | 0.07 | -0.01 | 8/26/2026 | 8/26/2026 3:59:57 PM EST |
| 21.00 | 4.80 | 6.30 | 5.55 | % | 0.26 | 0 | 0 | 1.55 | -0.92 | 0.05 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 22.00 | 5.60 | 7.70 | 6.65 | % | 0.30 | 0 | 0 | 1.97 | -0.95 | 0.04 | -0.01 | 8/26/2026 3:59:57 PM EST | |||
| 23.00 | 6.50 | 8.70 | 7.60 | % | 0.33 | 0 | 0 | 2.09 | -0.97 | 0.02 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 24.00 | 7.50 | 9.70 | 8.60 | % | 0.36 | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 25.00 | 8.60 | 10.70 | 9.65 | % | 0.39 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 26.00 | 9.60 | 11.70 | 10.65 | % | 0.41 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 27.00 | 10.60 | 12.70 | 11.65 | 10.68 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:57 PM EST |
| 28.00 | 11.60 | 13.70 | 12.65 | % | 0.45 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 29.00 | 12.60 | 14.70 | 13.65 | % | 0.47 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 30.00 | 13.60 | 15.70 | 14.65 | % | 0.49 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST | |||
| 31.00 | 14.50 | 16.70 | 15.60 | % | 0.50 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:57 PM EST |