Options Chain for BITWISE XRP ETF BENEFICIAL INT (XRP) - $15.91 as of 2/19/2026 6:25:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.40 | 15.90 | 14.65 | % | 14.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 2.00 | 12.50 | 14.90 | 13.70 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 3.00 | 11.50 | 14.10 | 12.80 | % | 4.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 4.00 | 10.40 | 13.10 | 11.75 | % | 2.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 5.00 | 9.40 | 11.90 | 10.65 | % | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 6.00 | 8.40 | 11.10 | 9.75 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 7.00 | 7.40 | 9.90 | 8.65 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 8.00 | 6.40 | 8.90 | 7.65 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 9.00 | 5.50 | 7.90 | 6.70 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 10.00 | 4.50 | 6.90 | 5.70 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 11.00 | 3.50 | 5.90 | 4.70 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 12.00 | 2.50 | 5.00 | 3.75 | % | 0.31 | 0 | 0 | 9.43 | 0.99 | 0.01 | -0.01 | 2/19/2026 4:00:02 PM EST | |||
| 13.00 | 1.50 | 3.80 | 2.65 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 11 | 7.12 | 0.96 | 0.05 | -0.03 | 2/6/2026 | 2/19/2026 4:00:02 PM EST |
| 14.00 | 0.50 | 1.85 | 1.18 | 2.97 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.80 | 0.87 | 0.12 | -0.12 | 2/6/2026 | 2/19/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | 0.70 | -1.20 | -63.16% | 0.07 | 1 | 51 | 4.92 | 0.70 | 0.21 | -0.30 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.51 | 0.47 | 0.25 | -0.32 | 2/17/2026 | 2/19/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 1.40 | +0.50 | +55.56% | 0.01 | 2 | 40 | 2.90 | 0.24 | 0.20 | -0.21 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.23 | -85.19% | 0.01 | 2 | 9 | 3.76 | 0.10 | 0.11 | -0.07 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.46 | 0.03 | 0.04 | -0.02 | 2/6/2026 | 2/19/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.20 | -80.00% | 0.01 | 1 | 6 | 4.74 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 97 | 8.46 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 9.24 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 7.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:02 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 4:00:02 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 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.30 | 0.65 | % | 0.65 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.30 | 0.65 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.65 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.30 | 0.65 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.30 | 0.65 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 1.30 | 0.65 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.17 | -0.01 | 0.01 | -0.01 | 2/18/2026 | 2/19/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 107 | 7.45 | -0.04 | 0.05 | -0.03 | 2/6/2026 | 2/19/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 6.86 | -0.13 | 0.12 | -0.12 | 2/9/2026 | 2/19/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.09 | -0.30 | 0.21 | -0.30 | 2/17/2026 | 2/19/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 5.09 | -0.53 | 0.25 | -0.32 | 2/19/2026 4:00:02 PM EST | |||
| 17.00 | 0.05 | 2.55 | 1.30 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 15 | 5.50 | -0.76 | 0.20 | -0.21 | 2/17/2026 | 2/19/2026 4:00:02 PM EST |
| 18.00 | 0.95 | 3.50 | 2.23 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 6.31 | -0.90 | 0.11 | -0.07 | 2/3/2026 | 2/19/2026 4:00:02 PM EST |
| 19.00 | 2.00 | 4.50 | 3.25 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 7.15 | -0.97 | 0.04 | -0.02 | 2/4/2026 | 2/19/2026 4:00:02 PM EST |
| 20.00 | 2.90 | 5.50 | 4.20 | 4.72 | 0.00 | 0.00% | 0.21 | 0 | 13 | 7.89 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/19/2026 4:00:02 PM EST |
| 21.00 | 3.90 | 6.50 | 5.20 | 5.21 | 0.00 | 0.00% | 0.25 | 0 | 5 | 8.56 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:02 PM EST |
| 22.00 | 5.00 | 7.50 | 6.25 | 1.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 4:00:02 PM EST |
| 23.00 | 5.90 | 8.50 | 7.20 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 9.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:02 PM EST |
| 24.00 | 6.90 | 9.50 | 8.20 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 25.00 | 8.00 | 10.50 | 9.25 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 26.00 | 8.90 | 11.50 | 10.20 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 27.00 | 9.90 | 12.50 | 11.20 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 28.00 | 10.90 | 13.50 | 12.20 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST |