Options Chain for VanEck Bitcoin ETF (HODL) - $34.92 as of 10/8/2025 8:21:20 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 | 13.60 | 16.30 | 14.95 | % | 0.75 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 21.00 | 12.60 | 14.30 | 13.45 | % | 0.64 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 22.00 | 11.60 | 14.40 | 13.00 | % | 0.59 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 23.00 | 11.10 | 13.10 | 12.10 | % | 0.53 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 24.00 | 9.90 | 11.80 | 10.85 | % | 0.45 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 9.70 | 10.60 | 10.15 | % | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 26.00 | 7.60 | 9.80 | 8.70 | % | 0.33 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 27.00 | 7.70 | 8.30 | 8.00 | % | 0.30 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 28.00 | 5.50 | 8.20 | 6.85 | % | 0.24 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 29.00 | 5.70 | 6.30 | 6.00 | % | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 3.40 | 6.50 | 4.95 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.89 | 0.99 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 3.00 | 4.30 | 3.65 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.78 | 0.97 | 0.03 | -0.01 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 32.00 | 2.65 | 3.40 | 3.03 | % | 0.09 | 0 | 0 | 0.71 | 0.92 | 0.07 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 33.00 | 1.85 | 2.50 | 2.18 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.83 | 0.12 | -0.03 | 9/26/2025 | 10/8/2025 3:59:55 PM EST |
| 34.00 | 0.95 | 1.60 | 1.28 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.51 | 0.69 | 0.17 | -0.04 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 0.50 | 1.10 | 0.80 | 0.85 | +0.18 | +26.87% | 0.02 | 12 | 9 | 0.38 | 0.50 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.42 | 0.32 | 0.17 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.90 | 0.95 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.29 | 0.18 | 0.13 | -0.03 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.08 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.02 | 0.02 | -0.01 | 10/3/2025 | 10/8/2025 3:59:55 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 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | -0.01 | 0.01 | -0.01 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | -0.03 | 0.03 | -0.01 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | -0.08 | 0.07 | -0.02 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.58 | -0.17 | 0.12 | -0.03 | 10/8/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.55 | +0.05 | +10.00% | 0.01 | 10 | 2 | 0.54 | -0.31 | 0.17 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.02 | 2 | 1 | 0.49 | -0.50 | 0.19 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 36.00 | 1.15 | 1.80 | 1.48 | % | 0.04 | 0 | 0 | 0.37 | -0.68 | 0.17 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 37.00 | 1.05 | 3.20 | 2.13 | % | 0.06 | 0 | 0 | 1.08 | -0.82 | 0.13 | -0.03 | 10/8/2025 3:59:55 PM EST | |||
| 38.00 | 2.95 | 3.50 | 3.23 | % | 0.09 | 0 | 0 | 0.66 | -0.91 | 0.08 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 40.00 | 4.90 | 5.30 | 5.10 | % | 0.13 | 0 | 0 | 1.01 | -0.98 | 0.02 | -0.01 | 10/8/2025 3:59:55 PM EST |