Options Chain for VANECK SOLANA TR COM SHS BEN INT (VSOL) - $10.66 as of 2/19/2026 3:34:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 2.90 | 4.10 | 3.50 | % | 0.50 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 8.00 | 1.45 | 3.90 | 2.68 | % | 0.34 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 9.00 | 1.20 | 2.45 | 1.83 | % | 0.20 | 0 | 0 | 6.73 | 0.95 | 0.08 | -0.02 | 2/19/2026 3:59:57 PM EST | |||
| 10.00 | 0.25 | 2.00 | 1.13 | % | 0.11 | 0 | 0 | 7.31 | 0.77 | 0.26 | -0.17 | 2/19/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | 0.43 | -0.53 | -55.21% | 0.02 | 2 | 3 | 2.43 | 0.44 | 0.34 | -0.23 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 7.80 | 0.17 | 0.22 | -0.10 | 2/10/2026 | 2/19/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 9.10 | 0.04 | 0.08 | -0.02 | 2/4/2026 | 2/19/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/19/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 1.30 | 0.65 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/19/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/19/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.30 | 0.65 | % | 0.08 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 0.00 | -0.05 | 0.08 | -0.02 | 2/19/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 7.94 | -0.23 | 0.26 | -0.17 | 2/19/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 3.23 | -0.56 | 0.34 | -0.23 | 2/19/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.79 | -0.83 | 0.22 | -0.10 | 1/9/2026 | 2/19/2026 3:59:57 PM EST |
| 13.00 | 1.15 | 3.50 | 2.33 | % | 0.18 | 0 | 0 | 9.02 | -0.96 | 0.08 | -0.02 | 2/19/2026 3:59:57 PM EST | |||
| 14.00 | 2.80 | 4.00 | 3.40 | % | 0.24 | 0 | 0 | 7.77 | -0.99 | 0.02 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 15.00 | 3.90 | 5.10 | 4.50 | % | 0.30 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 16.00 | 4.90 | 6.10 | 5.50 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 17.00 | 5.70 | 7.20 | 6.45 | 3.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/19/2026 3:59:57 PM EST |
| 18.00 | 6.70 | 8.20 | 7.45 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 19.00 | 7.70 | 9.20 | 8.45 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 20.00 | 8.70 | 10.20 | 9.45 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 21.00 | 9.70 | 11.20 | 10.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 22.00 | 10.30 | 12.50 | 11.40 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 23.00 | 11.30 | 13.50 | 12.40 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 24.00 | 12.30 | 14.50 | 13.40 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 25.00 | 13.30 | 15.50 | 14.40 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 26.00 | 14.30 | 16.50 | 15.40 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 27.00 | 15.30 | 17.50 | 16.40 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST |