Options Chain for VOLATILITY SHS TR 2X XRP ETF (XRPT) - $19.57 as of 8/22/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 15.40 | 14.15 | 12.70 | 0.00 | 0.00% | 2.83 | 0 | 15 | 4.43 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 11.90 | 15.80 | 13.85 | % | 2.31 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.00 | 10.90 | 13.40 | 12.15 | 13.00 | 0.00 | 0.00% | 1.74 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 9.90 | 12.40 | 11.15 | 20.70 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 8.90 | 11.40 | 10.15 | 20.90 | 0.00 | 0.00% | 1.13 | 0 | 4 | 2.70 | 1.00 | 0.01 | 0.00 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 7.90 | 11.20 | 9.55 | % | 0.96 | 0 | 0 | 3.24 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 11.00 | 8.40 | 9.50 | 8.95 | 7.10 | 0.00 | 0.00% | 0.81 | 0 | 11 | 2.24 | 0.94 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 7.50 | 8.60 | 8.05 | 6.00 | 0.00 | 0.00% | 0.67 | 0 | 7 | 2.08 | 0.91 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 5.20 | 7.80 | 6.50 | 5.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.00 | 0.88 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 4.40 | 7.10 | 5.75 | 1.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.97 | 0.84 | 0.03 | -0.03 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 4.70 | 6.40 | 5.55 | 5.80 | +2.20 | +61.12% | 0.37 | 1 | 4 | 1.92 | 0.79 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 4.40 | 5.70 | 5.05 | 5.10 | +1.40 | +37.84% | 0.32 | 5 | 12 | 1.52 | 0.75 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 3.70 | 5.00 | 4.35 | 4.40 | +0.95 | +27.54% | 0.26 | 2 | 16 | 1.46 | 0.70 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 3.20 | 4.50 | 3.85 | 3.50 | +0.10 | +2.95% | 0.21 | 7 | 52 | 1.48 | 0.65 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 2.60 | 3.70 | 3.15 | 2.65 | +0.45 | +20.46% | 0.17 | 1 | 65 | 1.37 | 0.60 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 2.55 | 2.95 | 2.75 | 2.85 | +1.18 | +70.66% | 0.14 | 87 | 292 | 1.47 | 0.55 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 2.40 | 2.80 | 2.60 | 2.50 | +0.91 | +57.24% | 0.12 | 29 | 552 | 1.49 | 0.50 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 1.60 | 2.75 | 2.18 | 2.10 | +0.55 | +35.49% | 0.10 | 3 | 105 | 1.44 | 0.45 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 1.65 | 2.40 | 2.03 | 2.03 | +0.94 | +86.24% | 0.09 | 40 | 97 | 1.51 | 0.41 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 1.00 | 2.15 | 1.58 | 1.50 | +0.60 | +66.67% | 0.07 | 96 | 153 | 1.41 | 0.37 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 1.10 | 1.70 | 1.40 | 1.48 | +0.73 | +97.34% | 0.06 | 15 | 218 | 1.43 | 0.33 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.90 | 1.55 | 1.23 | 1.25 | +0.60 | +92.31% | 0.05 | 2 | 50 | 1.44 | 0.30 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.70 | 1.30 | 1.00 | 1.12 | +0.52 | +86.67% | 0.04 | 1 | 164 | 1.47 | 0.27 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.60 | 1.20 | 0.90 | 1.00 | +0.35 | +53.85% | 0.03 | 26 | 19 | 1.47 | 0.24 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.60 | 1.30 | 0.95 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.53 | 0.22 | 0.04 | -0.04 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.75 | 1.00 | 0.88 | 0.70 | +0.30 | +75.00% | 0.03 | 10 | 241 | 1.54 | 0.19 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.15 | 1.40 | 0.78 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.49 | 0.18 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.40 | 1.00 | 0.70 | 0.70 | +0.27 | +62.80% | 0.02 | 3 | 29 | 1.57 | 0.16 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.15 | 1.00 | 0.58 | 0.80 | -0.60 | -42.86% | 0.02 | 10 | 13 | 1.49 | 0.14 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.05 | 0.95 | 0.50 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.43 | 0.13 | 0.03 | -0.03 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.25 | 0.95 | 0.60 | 0.33 | -0.12 | -26.67% | 0.02 | 49 | 73 | 1.65 | 0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.10 | 0.90 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.57 | 0.10 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.10 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.08 | +29.63% | 0.01 | 143 | 238 | 1.59 | 0.07 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.29 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 82 | 1.71 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.15 | 0.55 | 0.35 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.58 | -0.06 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.20 | 0.70 | 0.45 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 64 | 1.55 | -0.09 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.35 | 0.95 | 0.65 | 0.60 | -0.20 | -25.00% | 0.05 | 20 | 47 | 1.52 | -0.12 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.50 | 1.15 | 0.83 | 0.85 | -0.45 | -34.62% | 0.06 | 1 | 40 | 1.46 | -0.16 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.70 | 1.50 | 1.10 | 1.15 | -0.25 | -17.86% | 0.07 | 12 | 103 | 1.42 | -0.21 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 1.00 | 2.05 | 1.53 | 1.60 | -0.35 | -17.95% | 0.10 | 4 | 250 | 1.49 | -0.25 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 1.05 | 2.95 | 2.00 | 1.92 | -0.71 | -27.00% | 0.12 | 9 | 44 | 1.54 | -0.30 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 1.45 | 3.10 | 2.28 | 2.50 | -0.43 | -14.68% | 0.13 | 1 | 54 | 1.44 | -0.35 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 1.85 | 2.75 | 2.30 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.20 | -0.40 | 0.05 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 2.75 | 3.80 | 3.28 | 3.15 | -1.77 | -35.98% | 0.16 | 8 | 95 | 1.38 | -0.45 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 3.40 | 4.70 | 4.05 | 4.10 | -0.30 | -6.82% | 0.19 | 24 | 6 | 1.34 | -0.50 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 3.60 | 5.50 | 4.55 | 4.51 | -2.14 | -32.18% | 0.21 | 3 | 8 | 1.37 | -0.55 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 4.40 | 7.00 | 5.70 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.57 | -0.59 | 0.05 | -0.05 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 5.20 | 8.00 | 6.60 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 37 | 1.64 | -0.63 | 0.05 | -0.05 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 6.00 | 7.50 | 6.75 | 7.47 | 0.00 | 0.00% | 0.27 | 0 | 54 | 1.26 | -0.67 | 0.05 | -0.05 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 6.80 | 8.40 | 7.60 | % | 0.29 | 0 | 0 | 1.26 | -0.70 | 0.04 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 7.70 | 9.20 | 8.45 | 10.05 | +0.95 | +10.44% | 0.31 | 1 | 3 | 1.33 | -0.73 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 8.50 | 11.20 | 9.85 | 8.37 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.55 | -0.76 | 0.04 | -0.04 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 9.10 | 12.20 | 10.65 | % | 0.37 | 0 | 0 | 2.49 | -0.78 | 0.04 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 10.30 | 13.20 | 11.75 | 10.89 | 0.00 | 0.00% | 0.39 | 0 | 61 | 2.58 | -0.81 | 0.03 | -0.04 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 11.20 | 14.10 | 12.65 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.61 | -0.82 | 0.03 | -0.04 | 7/21/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 11.20 | 15.00 | 13.10 | % | 0.41 | 0 | 0 | 2.64 | -0.84 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 33.00 | 12.10 | 15.90 | 14.00 | % | 0.42 | 0 | 0 | 2.66 | -0.86 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 34.00 | 13.70 | 16.90 | 15.30 | % | 0.45 | 0 | 0 | 2.73 | -0.87 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 14.90 | 17.80 | 16.35 | 15.23 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.75 | -0.89 | 0.02 | -0.03 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 15.80 | 18.80 | 17.30 | % | 0.48 | 0 | 0 | 2.81 | -0.90 | 0.02 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 37.00 | 16.70 | 19.70 | 18.20 | 17.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.82 | -0.90 | 0.02 | -0.03 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 19.60 | 22.50 | 21.05 | 21.25 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.89 | -0.93 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |