Options Chain for VanEck Bitcoin ETF (HODL) - $21.60 as of 5/1/2026 5:21:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.50 | 7.90 | 7.20 | 6.45 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 16.00 | 5.60 | 6.90 | 6.25 | % | 0.39 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 17.00 | 4.60 | 5.70 | 5.15 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 18.00 | 3.60 | 4.70 | 4.15 | 3.73 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 19.00 | 2.70 | 3.80 | 3.25 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.17 | 1.00 | 0.02 | 0.00 | 4/8/2026 | 5/1/2026 3:59:54 PM EST |
| 20.00 | 1.95 | 2.65 | 2.30 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.83 | 0.92 | 0.12 | -0.01 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 21.00 | 1.10 | 1.80 | 1.45 | % | 0.07 | 0 | 2 | 0.70 | 0.75 | 0.19 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 22.00 | 0.10 | 1.45 | 0.78 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.82 | 0.54 | 0.23 | -0.02 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 23.00 | 0.10 | 0.55 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.38 | 0.31 | 0.21 | -0.02 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 39 | 0.62 | 0.15 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.41 | 0.05 | 0.07 | -0.01 | 4/21/2026 | 5/1/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.02 | 0.03 | 0.00 | 3/26/2026 | 5/1/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 5/1/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 62 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | 0.00 | 0.02 | 0.00 | 4/23/2026 | 5/1/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.96 | -0.08 | 0.12 | -0.01 | 4/1/2026 | 5/1/2026 3:59:54 PM EST |
| 21.00 | 0.05 | 0.70 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.25 | 0.19 | -0.02 | 4/27/2026 | 5/1/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.71 | -0.46 | 0.23 | -0.02 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 23.00 | 0.80 | 1.25 | 1.03 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.39 | -0.69 | 0.21 | -0.02 | 4/24/2026 | 5/1/2026 3:59:54 PM EST |
| 24.00 | 1.55 | 2.30 | 1.93 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.59 | -0.85 | 0.13 | -0.01 | 3/25/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 2.30 | 3.50 | 2.90 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.89 | -0.95 | 0.07 | -0.01 | 4/20/2026 | 5/1/2026 3:59:54 PM EST |
| 26.00 | 3.30 | 4.40 | 3.85 | % | 0.15 | 0 | 20 | 0.95 | -0.98 | 0.03 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 27.00 | 4.30 | 5.40 | 4.85 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 28.00 | 5.10 | 6.40 | 5.75 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 6.10 | 7.40 | 6.75 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 7.10 | 8.40 | 7.75 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 31.00 | 8.10 | 9.40 | 8.75 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 32.00 | 9.10 | 10.40 | 9.75 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 33.00 | 10.10 | 11.40 | 10.75 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 34.00 | 11.10 | 12.50 | 11.80 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 35.00 | 12.10 | 13.50 | 12.80 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 36.00 | 13.10 | 14.50 | 13.80 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 37.00 | 14.10 | 15.50 | 14.80 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 38.00 | 15.10 | 16.50 | 15.80 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 39.00 | 16.10 | 17.50 | 16.80 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 40.00 | 17.10 | 18.50 | 17.80 | % | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 41.00 | 18.10 | 19.50 | 18.80 | % | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 42.00 | 19.10 | 20.50 | 19.80 | % | 0.47 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 43.00 | 20.10 | 21.50 | 20.80 | % | 0.48 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 45.00 | 22.10 | 23.50 | 22.80 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 50.00 | 27.10 | 28.50 | 27.80 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |