Options Chain for VanEck Bitcoin ETF (HODL) - $23.70 as of 1/30/2026 8:02:58 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 | 3.10 | 4.40 | 3.75 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.97 | 0.82 | 0.05 | -0.03 | 12/9/2025 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 2.20 | 3.50 | 2.85 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.86 | 0.76 | 0.07 | -0.03 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 1.55 | 3.00 | 2.28 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.93 | 0.68 | 0.08 | -0.04 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 1.80 | 0.93 | 1.45 | -0.05 | -3.34% | 0.04 | 15,906 | 20 | 0.63 | 0.60 | 0.08 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 2.80 | 1.40 | 0.85 | -0.13 | -13.27% | 0.06 | 38 | 1 | 1.29 | 0.51 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 2.35 | 1.20 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.73 | 0.42 | 0.09 | -0.04 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | 0.33 | 0.09 | -0.04 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.62 | 0.25 | 0.08 | -0.03 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.78 | 0.19 | 0.07 | -0.03 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.13 | 0.05 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | 0.10 | 0.04 | -0.02 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.07 | 0.03 | -0.01 | 11/24/2025 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.05 | 0.02 | -0.01 | 12/26/2025 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.37 | 0.03 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 9/16/2025 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.51 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | -0.18 | 0.05 | -0.03 | 11/17/2025 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | -0.24 | 0.07 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | -0.32 | 0.08 | -0.04 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.55 | 2.55 | 1.55 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.84 | -0.40 | 0.08 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.05 | 1.65 | 0.85 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.66 | -0.49 | 0.09 | -0.04 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.40 | 3.00 | 1.70 | 2.00 | +1.15 | +135.30% | 0.07 | 1 | 7 | 0.99 | -0.58 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 1.20 | 3.40 | 2.30 | 0.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | -0.67 | 0.09 | -0.04 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 2.05 | 4.30 | 3.18 | 2.33 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.95 | -0.75 | 0.08 | -0.03 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 2.45 | 5.00 | 3.73 | 4.70 | +1.22 | +35.06% | 0.13 | 10 | 26 | 0.91 | -0.81 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 3.40 | 6.20 | 4.80 | % | 0.17 | 0 | 0 | 1.12 | -0.87 | 0.05 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 5.80 | 7.30 | 6.55 | 5.39 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.28 | -0.90 | 0.04 | -0.02 | 12/29/2025 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 6.80 | 8.30 | 7.55 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.37 | -0.93 | 0.03 | -0.01 | 9/9/2025 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 7.80 | 9.30 | 8.55 | 3.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -0.95 | 0.02 | -0.01 | 8/18/2025 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 8.60 | 10.30 | 9.45 | 3.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.54 | -0.97 | 0.02 | -0.01 | 9/16/2025 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 9.60 | 11.30 | 10.45 | 8.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.62 | -0.98 | 0.01 | 0.00 | 12/30/2025 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 10.40 | 12.80 | 11.60 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 11.40 | 13.80 | 12.60 | 4.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 12.40 | 14.80 | 13.60 | % | 0.37 | 0 | 0 | 2.12 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 13.40 | 15.80 | 14.60 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 14.40 | 16.80 | 15.60 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 15.40 | 17.80 | 16.60 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 41.00 | 16.40 | 18.80 | 17.60 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.00 | 17.40 | 19.80 | 18.60 | % | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 20.20 | 23.00 | 21.60 | % | 0.48 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 25.10 | 28.10 | 26.60 | % | 0.53 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |