Options Chain for VanEck Bitcoin ETF (HODL) - $21.63 as of 9/18/2026 7:39:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 14.00 | 15.80 | 14.90 | % | 1.86 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 9.00 | 13.00 | 14.30 | 13.65 | % | 1.52 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 10.00 | 12.00 | 13.50 | 12.75 | % | 1.27 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 11.00 | 11.00 | 12.50 | 11.75 | % | 1.07 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 12.00 | 10.10 | 11.30 | 10.70 | % | 0.89 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 13.00 | 9.10 | 10.50 | 9.80 | % | 0.75 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 14.00 | 8.10 | 9.50 | 8.80 | % | 0.63 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 15.00 | 7.00 | 8.50 | 7.75 | % | 0.52 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 16.00 | 6.10 | 7.50 | 6.80 | % | 0.42 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 17.00 | 5.20 | 6.80 | 6.00 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 18.00 | 4.20 | 5.50 | 4.85 | % | 0.27 | 0 | 0 | 1.06 | 0.97 | 0.04 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 19.00 | 3.20 | 4.40 | 3.80 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | 0.92 | 0.06 | -0.01 | 8/31/2026 | 9/18/2026 4:00:02 PM EST |
| 20.00 | 2.30 | 3.80 | 3.05 | % | 0.15 | 0 | 0 | 0.90 | 0.85 | 0.08 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 21.00 | 1.35 | 2.50 | 1.93 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | 0.74 | 0.10 | -0.02 | 9/14/2026 | 9/18/2026 4:00:02 PM EST |
| 22.00 | 1.30 | 1.90 | 1.60 | 1.56 | +0.36 | +30.00% | 0.07 | 2 | 2 | 0.47 | 0.64 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 23.00 | 0.10 | 1.35 | 0.73 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.33 | 0.49 | 0.17 | -0.01 | 9/8/2026 | 9/18/2026 4:00:02 PM EST |
| 24.00 | 0.20 | 1.05 | 0.63 | 0.55 | +0.08 | +17.03% | 0.03 | 1 | 2 | 0.43 | 0.34 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | 0.21 | 0.12 | -0.01 | 9/4/2026 | 9/18/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.82 | 0.13 | 0.08 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.88 | 0.08 | 0.06 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.97 | 0.05 | 0.04 | 0.00 | 9/18/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.01 | 0.00 | 9/18/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | -0.03 | 0.04 | 0.00 | 9/11/2026 | 9/18/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | -0.08 | 0.06 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | -0.15 | 0.08 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 21.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.42 | -0.26 | 0.10 | -0.02 | 9/18/2026 4:00:02 PM EST | |||
| 22.00 | 0.30 | 1.30 | 0.80 | 0.59 | -0.51 | -46.37% | 0.04 | 1 | 2 | 0.45 | -0.36 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 4:00:02 PM EST |
| 23.00 | 0.55 | 1.70 | 1.13 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.39 | -0.51 | 0.17 | -0.01 | 9/4/2026 | 9/18/2026 4:00:02 PM EST |
| 24.00 | 1.40 | 2.35 | 1.88 | % | 0.08 | 0 | 0 | 0.43 | -0.66 | 0.15 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 25.00 | 1.70 | 3.20 | 2.45 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.71 | -0.79 | 0.12 | -0.01 | 8/27/2026 | 9/18/2026 4:00:02 PM EST |
| 26.00 | 2.80 | 4.10 | 3.45 | % | 0.13 | 0 | 0 | 0.78 | -0.87 | 0.08 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 27.00 | 3.80 | 5.00 | 4.40 | % | 0.16 | 0 | 0 | 0.83 | -0.92 | 0.06 | -0.01 | 9/18/2026 4:00:02 PM EST | |||
| 28.00 | 4.60 | 6.10 | 5.35 | % | 0.19 | 0 | 0 | 0.98 | -0.95 | 0.04 | 0.00 | 9/18/2026 4:00:02 PM EST |