Options Chain for VOLATILITY SHS TR 2X XRP ETF (XRPT) - $20.02 as of 8/18/2025 11:53:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.00 | 15.40 | 14.20 | % | 2.84 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 6.00 | 12.00 | 14.40 | 13.20 | % | 2.20 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 7.00 | 11.10 | 13.50 | 12.30 | 13.00 | 0.00 | 0.00% | 1.76 | 0 | 1 | 4.16 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 8/18/2025 10:59:02 AM EST |
| 8.00 | 10.20 | 12.60 | 11.40 | 20.70 | 0.00 | 0.00% | 1.43 | 0 | 1 | 3.78 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 8/18/2025 10:59:02 AM EST |
| 9.00 | 9.70 | 11.20 | 10.45 | 20.90 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.96 | 0.96 | 0.01 | -0.01 | 7/22/2025 | 8/18/2025 10:59:02 AM EST |
| 10.00 | 8.80 | 10.30 | 9.55 | % | 0.96 | 0 | 0 | 2.72 | 0.94 | 0.01 | -0.02 | 8/18/2025 10:59:02 AM EST | |||
| 11.00 | 8.00 | 9.20 | 8.60 | 9.50 | 0.00 | 0.00% | 0.78 | 0 | 5 | 2.16 | 0.92 | 0.02 | -0.02 | 7/25/2025 | 8/18/2025 10:59:02 AM EST |
| 12.00 | 7.20 | 8.20 | 7.70 | 8.53 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.53 | 0.89 | 0.02 | -0.03 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 13.00 | 6.30 | 7.80 | 7.05 | 9.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.61 | 0.85 | 0.03 | -0.03 | 7/25/2025 | 8/18/2025 10:59:02 AM EST |
| 14.00 | 5.60 | 7.10 | 6.35 | 1.70 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.62 | 0.82 | 0.03 | -0.04 | 6/23/2025 | 8/18/2025 10:59:02 AM EST |
| 15.00 | 5.10 | 6.50 | 5.80 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.69 | 0.77 | 0.03 | -0.04 | 7/31/2025 | 8/18/2025 10:59:02 AM EST |
| 16.00 | 4.50 | 5.50 | 5.00 | 6.52 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.57 | 0.73 | 0.04 | -0.05 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 17.00 | 4.10 | 5.10 | 4.60 | 4.30 | -2.70 | -38.58% | 0.27 | 3 | 9 | 1.63 | 0.69 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 18.00 | 3.60 | 4.60 | 4.10 | 3.80 | -0.50 | -11.63% | 0.23 | 32 | 27 | 1.50 | 0.64 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 19.00 | 3.20 | 4.00 | 3.60 | 3.45 | -2.75 | -44.36% | 0.19 | 14 | 32 | 1.59 | 0.60 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 20.00 | 3.00 | 3.70 | 3.35 | 3.60 | -0.30 | -7.70% | 0.17 | 1 | 328 | 1.55 | 0.55 | 0.05 | -0.06 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 21.00 | 2.55 | 3.00 | 2.78 | 2.85 | -0.95 | -25.00% | 0.13 | 51 | 745 | 1.53 | 0.51 | 0.05 | -0.06 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 22.00 | 2.25 | 2.85 | 2.55 | 2.53 | -1.07 | -29.73% | 0.12 | 5 | 50 | 1.58 | 0.47 | 0.05 | -0.06 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 23.00 | 2.15 | 2.45 | 2.30 | 2.16 | -0.69 | -24.22% | 0.10 | 30 | 79 | 1.54 | 0.43 | 0.04 | -0.06 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 24.00 | 1.80 | 2.30 | 2.05 | 1.80 | -0.60 | -25.00% | 0.09 | 9 | 69 | 1.59 | 0.40 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 25.00 | 1.45 | 1.90 | 1.68 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 83 | 1.53 | 0.37 | 0.04 | -0.05 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 26.00 | 1.25 | 1.75 | 1.50 | 1.20 | -1.30 | -52.00% | 0.06 | 12 | 33 | 1.54 | 0.33 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 27.00 | 1.20 | 1.60 | 1.40 | 1.40 | -0.45 | -24.33% | 0.05 | 13 | 157 | 1.58 | 0.31 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 28.00 | 1.05 | 1.40 | 1.23 | 1.30 | -1.20 | -48.00% | 0.04 | 3 | 11 | 1.56 | 0.28 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 29.00 | 0.90 | 1.35 | 1.13 | 0.90 | -0.90 | -50.00% | 0.04 | 5 | 70 | 1.58 | 0.26 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 30.00 | 0.80 | 1.05 | 0.93 | 1.05 | -0.40 | -27.59% | 0.03 | 28 | 228 | 1.54 | 0.23 | 0.03 | -0.04 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 31.00 | 0.60 | 1.35 | 0.98 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.62 | 0.21 | 0.03 | -0.04 | 8/13/2025 | 8/18/2025 10:59:02 AM EST |
| 32.00 | 0.55 | 0.90 | 0.73 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.64 | 0.19 | 0.03 | -0.04 | 7/28/2025 | 8/18/2025 10:59:02 AM EST |
| 33.00 | 0.40 | 1.15 | 0.78 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.61 | 0.18 | 0.03 | -0.04 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 34.00 | 0.35 | 1.10 | 0.73 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.62 | 0.16 | 0.03 | -0.03 | 8/11/2025 | 8/18/2025 10:59:02 AM EST |
| 35.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.52 | -42.63% | 0.02 | 1 | 66 | 1.70 | 0.15 | 0.03 | -0.03 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 36.00 | 0.15 | 0.90 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.54 | 0.14 | 0.02 | -0.03 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 37.00 | 0.10 | 0.85 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.53 | 0.13 | 0.02 | -0.03 | 8/1/2025 | 8/18/2025 10:59:02 AM EST |
| 40.00 | 0.15 | 0.70 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.60 | 0.10 | 0.02 | -0.02 | 8/15/2025 | 8/18/2025 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:02 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.18 | -0.01 | 0.00 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.81 | -0.02 | 0.01 | -0.01 | 8/18/2025 10:59:02 AM EST | |||
| 9.00 | 0.10 | 0.65 | 0.38 | 0.20 | -0.12 | -37.50% | 0.04 | 1 | 1 | 2.50 | -0.04 | 0.01 | -0.01 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 10.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.05 | -14.29% | 0.04 | 21 | 68 | 1.77 | -0.06 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 11.00 | 0.20 | 0.90 | 0.55 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.71 | -0.08 | 0.02 | -0.02 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 12.00 | 0.40 | 0.75 | 0.58 | 0.35 | -0.35 | -50.00% | 0.05 | 10 | 39 | 1.53 | -0.11 | 0.02 | -0.03 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 13.00 | 0.70 | 1.00 | 0.85 | 0.87 | +0.09 | +11.54% | 0.07 | 2 | 6 | 1.61 | -0.15 | 0.03 | -0.03 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 14.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.08 | 17 | 18 | 1.57 | -0.18 | 0.03 | -0.04 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 15.00 | 1.25 | 1.50 | 1.38 | 1.55 | +0.17 | +12.32% | 0.09 | 13 | 70 | 1.59 | -0.23 | 0.03 | -0.04 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 16.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.20 | +12.50% | 0.11 | 22 | 225 | 1.56 | -0.27 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 17.00 | 2.05 | 2.70 | 2.38 | 2.40 | +0.45 | +23.08% | 0.14 | 3 | 18 | 1.58 | -0.31 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 18.00 | 2.55 | 3.00 | 2.78 | 2.92 | +0.32 | +12.31% | 0.15 | 5 | 45 | 1.62 | -0.36 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 19.00 | 3.00 | 3.90 | 3.45 | 3.40 | +0.40 | +13.34% | 0.18 | 6 | 14 | 1.62 | -0.40 | 0.04 | -0.05 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 20.00 | 3.60 | 4.60 | 4.10 | 4.00 | +0.21 | +5.55% | 0.20 | 3 | 89 | 1.64 | -0.45 | 0.05 | -0.06 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |
| 21.00 | 4.40 | 4.60 | 4.50 | 4.47 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.64 | -0.49 | 0.05 | -0.06 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 22.00 | 4.80 | 5.90 | 5.35 | 4.89 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.56 | -0.53 | 0.05 | -0.06 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 23.00 | 5.30 | 6.70 | 6.00 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.52 | -0.57 | 0.04 | -0.06 | 8/13/2025 | 8/18/2025 10:59:02 AM EST |
| 24.00 | 6.30 | 7.30 | 6.80 | 6.15 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.62 | -0.60 | 0.04 | -0.05 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 25.00 | 6.80 | 8.20 | 7.50 | 7.47 | 0.00 | 0.00% | 0.30 | 0 | 54 | 1.50 | -0.63 | 0.04 | -0.05 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 26.00 | 7.60 | 9.00 | 8.30 | % | 0.32 | 0 | 0 | 1.49 | -0.67 | 0.04 | -0.05 | 8/18/2025 10:59:02 AM EST | |||
| 27.00 | 8.40 | 9.80 | 9.10 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.46 | -0.69 | 0.04 | -0.05 | 8/15/2025 | 8/18/2025 10:59:02 AM EST |
| 28.00 | 9.30 | 10.70 | 10.00 | 8.37 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.48 | -0.72 | 0.04 | -0.05 | 8/11/2025 | 8/18/2025 10:59:02 AM EST |
| 29.00 | 10.10 | 11.60 | 10.85 | % | 0.37 | 0 | 0 | 1.42 | -0.74 | 0.04 | -0.05 | 8/18/2025 10:59:02 AM EST | |||
| 30.00 | 10.60 | 12.90 | 11.75 | 10.89 | 0.00 | 0.00% | 0.39 | 0 | 61 | 2.12 | -0.77 | 0.03 | -0.04 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 31.00 | 11.50 | 13.80 | 12.65 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.14 | -0.79 | 0.03 | -0.04 | 7/21/2025 | 8/18/2025 10:59:02 AM EST |
| 32.00 | 12.40 | 14.70 | 13.55 | % | 0.42 | 0 | 0 | 2.16 | -0.81 | 0.03 | -0.04 | 8/18/2025 10:59:02 AM EST | |||
| 33.00 | 13.30 | 15.60 | 14.45 | % | 0.44 | 0 | 0 | 2.17 | -0.82 | 0.03 | -0.04 | 8/18/2025 10:59:02 AM EST | |||
| 34.00 | 14.20 | 16.60 | 15.40 | % | 0.45 | 0 | 0 | 2.24 | -0.84 | 0.03 | -0.03 | 8/18/2025 10:59:02 AM EST | |||
| 35.00 | 15.10 | 17.50 | 16.30 | 15.23 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.24 | -0.85 | 0.03 | -0.03 | 8/14/2025 | 8/18/2025 10:59:02 AM EST |
| 36.00 | 16.10 | 18.50 | 17.30 | % | 0.48 | 0 | 0 | 2.30 | -0.86 | 0.02 | -0.03 | 8/18/2025 10:59:02 AM EST | |||
| 37.00 | 17.20 | 19.40 | 18.30 | 17.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.30 | -0.87 | 0.02 | -0.03 | 7/30/2025 | 8/18/2025 10:59:02 AM EST |
| 40.00 | 20.60 | 22.00 | 21.30 | 21.25 | % | 0.53 | 3 | 0 | 2.21 | -0.90 | 0.02 | -0.02 | 8/18/2025 | 8/18/2025 10:59:02 AM EST |