Options Chain for FRANKLIN XRP TRUST FRANKLIN XRP ETF (XRPZ) - $16.01 as of 8/26/2026 7:36:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.20 | 13.00 | 12.10 | % | 4.03 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 4.00 | 10.10 | 12.00 | 11.05 | % | 2.76 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 5.00 | 9.10 | 11.00 | 10.05 | % | 2.01 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 6.00 | 8.20 | 10.00 | 9.10 | 5.48 | 0.00 | 0.00% | 1.52 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 3:59:54 PM EST |
| 7.00 | 7.30 | 9.00 | 8.15 | % | 1.16 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 8.00 | 6.40 | 7.50 | 6.95 | 7.00 | 0.00 | 0.00% | 0.87 | 0 | 25 | 2.45 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 9.00 | 5.30 | 7.00 | 6.15 | % | 0.68 | 0 | 0 | 2.74 | 0.98 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 10.00 | 4.40 | 5.70 | 5.05 | 6.25 | 0.00 | 0.00% | 0.51 | 0 | 15 | 2.01 | 0.95 | 0.03 | -0.01 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.68 | 0.92 | 0.04 | -0.01 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 12.00 | 2.75 | 3.50 | 3.13 | 3.21 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.18 | 0.87 | 0.07 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 13.00 | 2.20 | 2.65 | 2.43 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 656 | 0.85 | 0.78 | 0.10 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 14.00 | 1.60 | 1.75 | 1.68 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 751 | 0.79 | 0.68 | 0.14 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 15.00 | 0.80 | 1.20 | 1.00 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 517 | 0.68 | 0.52 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 16.00 | 0.15 | 0.80 | 0.48 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.57 | 0.37 | 0.15 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 17.00 | 0.35 | 0.65 | 0.50 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.79 | 0.25 | 0.13 | -0.02 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.95 | 0.16 | 0.10 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.11 | 0.07 | -0.01 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | 0.07 | 0.05 | -0.01 | 3/25/2026 | 8/26/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.04 | 0.03 | -0.01 | 6/15/2026 | 8/26/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.03 | 0.02 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.49 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/26/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.33 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 8/26/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 2 | 2.06 | -0.02 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.53 | -0.05 | 0.03 | -0.01 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.44 | -0.08 | 0.04 | -0.01 | 8/19/2026 | 8/26/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.21 | -0.13 | 0.07 | -0.01 | 8/5/2026 | 8/26/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.85 | -0.22 | 0.10 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 14.00 | 0.50 | 0.90 | 0.70 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.77 | -0.32 | 0.14 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 15.00 | 0.65 | 1.35 | 1.00 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.65 | -0.48 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 16.00 | 1.50 | 1.70 | 1.60 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.64 | -0.63 | 0.15 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 17.00 | 2.00 | 2.70 | 2.35 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.93 | -0.75 | 0.13 | -0.02 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 18.00 | 2.90 | 3.70 | 3.30 | 4.22 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.10 | -0.84 | 0.10 | -0.01 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 19.00 | 3.60 | 4.60 | 4.10 | % | 0.22 | 0 | 0 | 1.18 | -0.89 | 0.07 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 20.00 | 4.10 | 5.80 | 4.95 | 5.04 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.48 | -0.93 | 0.05 | -0.01 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 21.00 | 5.00 | 6.70 | 5.85 | % | 0.28 | 0 | 0 | 1.52 | -0.96 | 0.03 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 22.00 | 6.10 | 7.70 | 6.90 | % | 0.31 | 0 | 0 | 1.64 | -0.97 | 0.02 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 23.00 | 7.00 | 9.00 | 8.00 | % | 0.35 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 24.00 | 8.00 | 9.70 | 8.85 | % | 0.37 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 25.00 | 8.90 | 10.80 | 9.85 | % | 0.39 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 26.00 | 10.00 | 11.80 | 10.90 | % | 0.42 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 27.00 | 10.90 | 12.80 | 11.85 | % | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 28.00 | 12.10 | 13.80 | 12.95 | % | 0.46 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 29.00 | 12.90 | 14.90 | 13.90 | % | 0.48 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 30.00 | 14.10 | 15.90 | 15.00 | % | 0.50 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 31.00 | 15.20 | 16.80 | 16.00 | % | 0.52 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 32.00 | 16.20 | 17.90 | 17.05 | % | 0.53 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 33.00 | 17.00 | 18.80 | 17.90 | % | 0.54 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST |