Options Chain for BITWISE XRP ETF BENEFICIAL INT (XRP) - $14.63 as of 4/6/2026 3:51:31 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 | 6.70 | 9.40 | 8.05 | % | 1.15 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 8.00 | 5.70 | 8.40 | 7.05 | % | 0.88 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 9.00 | 4.70 | 7.40 | 6.05 | % | 0.67 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 10.00 | 3.90 | 6.20 | 5.05 | % | 0.51 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 11.00 | 2.80 | 5.20 | 4.00 | % | 0.36 | 0 | 0 | 3.11 | 0.98 | 0.02 | -0.01 | 4/6/2026 1:59:04 PM EST | |||
| 12.00 | 1.85 | 4.30 | 3.08 | % | 0.26 | 0 | 0 | 2.73 | 0.94 | 0.05 | -0.01 | 4/6/2026 1:59:04 PM EST | |||
| 13.00 | 0.95 | 3.40 | 2.18 | % | 0.17 | 0 | 14 | 2.35 | 0.85 | 0.10 | -0.02 | 4/6/2026 1:59:04 PM EST | |||
| 14.00 | 1.15 | 1.65 | 1.40 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 88 | 1.00 | 0.69 | 0.18 | -0.03 | 4/2/2026 | 4/6/2026 1:59:04 PM EST |
| 15.00 | 0.05 | 2.05 | 1.05 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.02 | 0.53 | 0.18 | -0.04 | 3/27/2026 | 4/6/2026 1:59:04 PM EST |
| 16.00 | 0.05 | 0.75 | 0.40 | 0.42 | -0.33 | -44.00% | 0.03 | 2 | 20 | 0.65 | 0.39 | 0.17 | -0.04 | 4/6/2026 | 4/6/2026 1:59:04 PM EST |
| 17.00 | 0.10 | 0.50 | 0.30 | 0.40 | +0.05 | +14.29% | 0.02 | 7 | 44 | 0.79 | 0.27 | 0.15 | -0.04 | 4/6/2026 | 4/6/2026 1:59:04 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.70 | +0.48 | +218.19% | 0.01 | 2 | 62 | 1.25 | 0.12 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 1:59:04 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.45 | 0.07 | 0.06 | -0.01 | 3/27/2026 | 4/6/2026 1:59:04 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.10 | -58.83% | 0.01 | 3 | 25 | 1.05 | 0.06 | 0.05 | -0.02 | 4/6/2026 | 4/6/2026 1:59:04 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 1.47 | 0.02 | 0.02 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.71 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 1:59:04 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 1:59:04 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 | 0.55 | 0.28 | 2.38 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 1:59:04 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | 2.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 1:59:04 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | % | 0.07 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 3.17 | -0.02 | 0.02 | -0.01 | 4/6/2026 1:59:04 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.66 | +0.51 | +340.00% | 0.02 | 1 | 46 | 1.60 | -0.06 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 1:59:04 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.72 | -0.15 | 0.10 | -0.02 | 3/24/2026 | 4/6/2026 1:59:04 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.73 | +0.44 | +151.73% | 0.03 | 1 | 19 | 0.69 | -0.31 | 0.18 | -0.03 | 4/6/2026 | 4/6/2026 1:59:04 PM EST |
| 15.00 | 0.35 | 1.00 | 0.68 | 0.65 | -0.35 | -35.00% | 0.05 | 2 | 124 | 0.64 | -0.47 | 0.18 | -0.04 | 4/6/2026 | 4/6/2026 1:59:04 PM EST |
| 16.00 | 0.05 | 2.45 | 1.25 | 1.36 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.87 | -0.61 | 0.17 | -0.04 | 3/23/2026 | 4/6/2026 1:59:04 PM EST |
| 17.00 | 0.90 | 3.30 | 2.10 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.12 | -0.73 | 0.15 | -0.04 | 3/30/2026 | 4/6/2026 1:59:04 PM EST |
| 18.00 | 1.75 | 4.20 | 2.98 | % | 0.17 | 0 | 1 | 2.12 | -0.88 | 0.09 | -0.02 | 4/6/2026 1:59:04 PM EST | |||
| 19.00 | 2.75 | 5.20 | 3.98 | % | 0.21 | 0 | 0 | 2.35 | -0.93 | 0.06 | -0.01 | 4/6/2026 1:59:04 PM EST | |||
| 20.00 | 3.80 | 6.20 | 5.00 | % | 0.25 | 0 | 0 | 2.92 | -0.94 | 0.05 | -0.02 | 4/6/2026 1:59:04 PM EST | |||
| 21.00 | 4.80 | 7.10 | 5.95 | % | 0.28 | 0 | 10 | 2.65 | -0.98 | 0.02 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 22.00 | 5.60 | 8.30 | 6.95 | % | 0.32 | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 23.00 | 6.60 | 9.30 | 7.95 | % | 0.35 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 24.00 | 7.60 | 10.30 | 8.95 | % | 0.37 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 25.00 | 8.60 | 11.30 | 9.95 | % | 0.40 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 26.00 | 9.60 | 12.30 | 10.95 | % | 0.42 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST | |||
| 27.00 | 10.60 | 13.30 | 11.95 | % | 0.44 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:04 PM EST |