Options Chain for VanEck Bitcoin ETF (HODL) - $33.01 as of 8/22/2025 8:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.80 | 11.40 | 11.10 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 9.80 | 10.40 | 10.10 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 7.50 | 9.50 | 8.50 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 7.90 | 8.50 | 8.20 | % | 0.33 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 6.90 | 7.50 | 7.20 | % | 0.28 | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 5.90 | 6.50 | 6.20 | % | 0.23 | 0 | 0 | 0.72 | 0.97 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 28.00 | 5.00 | 5.50 | 5.25 | % | 0.19 | 0 | 0 | 0.63 | 0.94 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 4.00 | 4.60 | 4.30 | % | 0.15 | 0 | 0 | 0.62 | 0.90 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 3.10 | 3.70 | 3.40 | 3.40 | +0.90 | +36.00% | 0.11 | 2 | 2 | 0.37 | 0.83 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 1.80 | 2.90 | 2.35 | % | 0.08 | 0 | 0 | 0.48 | 0.75 | 0.09 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 1.45 | 2.25 | 1.85 | % | 0.06 | 0 | 0 | 0.35 | 0.64 | 0.11 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.44 | 0.53 | 0.12 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | 1.01 | +0.37 | +57.82% | 0.02 | 1 | 11 | 0.42 | 0.40 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.39 | 0.28 | 0.11 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.30 | -46.16% | 0.01 | 7 | 23 | 0.48 | 0.19 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.06 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.06 | 0.04 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.85 | 0.93 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 700 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.10 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 0.65 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.17 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.25 | 0.09 | -0.02 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.36 | 0.11 | -0.02 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 1.50 | 0.75 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.47 | 0.12 | -0.02 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 1.45 | 2.05 | 1.75 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.60 | 0.12 | -0.02 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 2.15 | 2.80 | 2.48 | % | 0.07 | 0 | 0 | 0.33 | -0.72 | 0.11 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 36.00 | 2.95 | 3.60 | 3.28 | % | 0.09 | 0 | 0 | 0.45 | -0.81 | 0.09 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 37.00 | 3.90 | 4.40 | 4.15 | % | 0.11 | 0 | 0 | 0.56 | -0.89 | 0.06 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 38.00 | 4.80 | 5.50 | 5.15 | % | 0.14 | 0 | 0 | 0.56 | -0.94 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 39.00 | 5.80 | 6.30 | 6.05 | % | 0.16 | 0 | 0 | 0.57 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 6.70 | 7.30 | 7.00 | % | 0.17 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 41.00 | 7.60 | 8.40 | 8.00 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 42.00 | 8.70 | 9.40 | 9.05 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |