Options Chain for FRANKLIN XRP TRUST FRANKLIN XRP ETF (XRPZ) - $15.44 as of 2/20/2026 7:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.90 | 13.00 | 12.45 | % | 4.15 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 4.00 | 10.90 | 12.00 | 11.45 | % | 2.86 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 5.00 | 9.90 | 11.10 | 10.50 | % | 2.10 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 6.00 | 8.90 | 10.10 | 9.50 | % | 1.58 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 7.00 | 8.00 | 9.10 | 8.55 | % | 1.22 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 8.00 | 7.00 | 8.10 | 7.55 | % | 0.94 | 0 | 0 | 2.48 | 0.99 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 9.00 | 6.00 | 7.10 | 6.55 | % | 0.73 | 0 | 0 | 2.13 | 0.98 | 0.01 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 10.00 | 5.20 | 6.00 | 5.60 | % | 0.56 | 0 | 0 | 1.71 | 0.96 | 0.02 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 11.00 | 4.20 | 5.20 | 4.70 | % | 0.43 | 0 | 0 | 1.63 | 0.92 | 0.04 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 12.00 | 3.30 | 4.20 | 3.75 | % | 0.31 | 0 | 0 | 1.35 | 0.86 | 0.05 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 13.00 | 2.50 | 3.40 | 2.95 | % | 0.23 | 0 | 0 | 0.87 | 0.78 | 0.07 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 14.00 | 1.85 | 2.65 | 2.25 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | 0.69 | 0.09 | -0.02 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 15.00 | 1.30 | 2.10 | 1.70 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | 0.59 | 0.10 | -0.03 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 16.00 | 0.80 | 1.55 | 1.18 | 1.40 | +0.10 | +7.70% | 0.07 | 31 | 20 | 0.84 | 0.48 | 0.11 | -0.03 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 17.00 | 0.45 | 1.25 | 0.85 | 1.05 | -0.44 | -29.53% | 0.05 | 2 | 1 | 0.85 | 0.36 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 18.00 | 0.05 | 0.95 | 0.50 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.73 | 0.24 | 0.10 | -0.02 | 2/10/2026 | 2/20/2026 4:00:11 PM EST |
| 19.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 1 | 6 | 0.83 | 0.15 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.11 | 0.11 | 0.06 | -0.01 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.22 | 0.06 | 0.04 | -0.01 | 2/10/2026 | 2/20/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 31 | 1.20 | 0.03 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.38 | 0.02 | 0.02 | 0.00 | 1/16/2026 | 2/20/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.43 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 2/20/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.25 | -0.01 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.00 | -0.02 | 0.01 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.76 | -0.04 | 0.02 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.58 | -0.08 | 0.04 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.27 | -0.14 | 0.05 | -0.02 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 13.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.88 | -0.22 | 0.07 | -0.02 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 14.00 | 0.55 | 1.00 | 0.78 | 0.75 | -0.05 | -6.25% | 0.06 | 1 | 6 | 0.84 | -0.31 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 15.00 | 1.15 | 1.60 | 1.38 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.94 | -0.41 | 0.10 | -0.03 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 16.00 | 1.30 | 2.20 | 1.75 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.83 | -0.52 | 0.11 | -0.03 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 17.00 | 1.80 | 2.85 | 2.33 | 2.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | -0.64 | 0.11 | -0.02 | 2/6/2026 | 2/20/2026 4:00:11 PM EST |
| 18.00 | 2.65 | 3.70 | 3.18 | 3.09 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.79 | -0.76 | 0.10 | -0.02 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 19.00 | 3.40 | 4.50 | 3.95 | 4.68 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.23 | -0.85 | 0.08 | -0.01 | 2/11/2026 | 2/20/2026 4:00:11 PM EST |
| 20.00 | 4.30 | 5.30 | 4.80 | 4.80 | -2.10 | -30.44% | 0.24 | 2 | 4 | 1.23 | -0.89 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 21.00 | 5.30 | 6.20 | 5.75 | 7.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.27 | -0.94 | 0.04 | -0.01 | 2/5/2026 | 2/20/2026 4:00:11 PM EST |
| 22.00 | 6.10 | 7.10 | 6.60 | % | 0.30 | 0 | 0 | 1.30 | -0.97 | 0.02 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 23.00 | 7.10 | 8.20 | 7.65 | % | 0.33 | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 24.00 | 8.00 | 9.20 | 8.60 | % | 0.36 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 25.00 | 9.00 | 10.10 | 9.55 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 26.00 | 10.00 | 11.00 | 10.50 | 6.65 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.56 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:11 PM EST |
| 27.00 | 11.00 | 12.10 | 11.55 | % | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 28.00 | 12.00 | 13.10 | 12.55 | % | 0.45 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 29.00 | 13.00 | 14.10 | 13.55 | % | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 30.00 | 14.00 | 15.10 | 14.55 | % | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 31.00 | 15.00 | 16.10 | 15.55 | % | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 32.00 | 16.00 | 17.10 | 16.55 | % | 0.52 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 33.00 | 17.00 | 18.10 | 17.55 | % | 0.53 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 34.00 | 18.00 | 19.10 | 18.55 | % | 0.55 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 35.00 | 19.00 | 20.10 | 19.55 | % | 0.56 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST |