Options Chain for FRANKLIN XRP TRUST FRANKLIN XRP ETF (XRPZ) - $13.40 as of 8/21/2026 6:58:01 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 | 11.40 | 12.40 | 11.90 | % | 3.97 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 4.00 | 10.50 | 11.40 | 10.95 | % | 2.74 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 5.00 | 9.40 | 10.40 | 9.90 | % | 1.98 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 6.00 | 8.40 | 9.50 | 8.95 | 5.48 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 7.00 | 7.60 | 8.50 | 8.05 | % | 1.15 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 8.00 | 6.40 | 7.30 | 6.85 | 7.00 | +2.70 | +62.80% | 0.86 | 5 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 9.00 | 5.70 | 6.50 | 6.10 | % | 0.68 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 10.00 | 4.90 | 5.30 | 5.10 | 1.75 | 0.00 | 0.00% | 0.51 | 0 | 16 | 1.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 11.00 | 3.90 | 4.30 | 4.10 | 4.00 | +0.60 | +17.65% | 0.37 | 3 | 19 | 1.04 | 0.99 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 12.00 | 3.00 | 3.20 | 3.10 | 3.20 | +0.80 | +33.34% | 0.26 | 10 | 31 | 0.68 | 0.96 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 13.00 | 2.15 | 2.55 | 2.35 | 0.51 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.61 | 0.87 | 0.10 | -0.01 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 14.00 | 1.35 | 1.80 | 1.58 | 1.55 | +0.20 | +14.82% | 0.11 | 7 | 909 | 0.58 | 0.72 | 0.15 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 15.00 | 0.75 | 1.15 | 0.95 | 1.00 | +0.40 | +66.67% | 0.06 | 19 | 535 | 0.54 | 0.55 | 0.16 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 16.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.35 | +116.67% | 0.04 | 5 | 158 | 0.60 | 0.40 | 0.15 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 17.00 | 0.35 | 0.65 | 0.50 | 0.50 | -1.92 | -79.34% | 0.03 | 29 | 27 | 0.69 | 0.28 | 0.13 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.80 | -66.67% | 0.01 | 1 | 52 | 0.85 | 0.18 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 2 | 0.82 | 0.12 | 0.07 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.06 | 0.07 | 0.05 | -0.01 | 3/25/2026 | 8/21/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.04 | 0.03 | 0.00 | 6/15/2026 | 8/21/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.02 | 0.02 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.39 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 8/21/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/21/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 71 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:54 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.27 | -0.01 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | -0.04 | 0.04 | -0.01 | 8/5/2026 | 8/21/2026 3:59:54 PM EST |
| 13.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.40 | -53.34% | 0.02 | 213 | 202 | 0.59 | -0.13 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 14.00 | 0.35 | 0.75 | 0.55 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.63 | -0.28 | 0.15 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 15.00 | 0.85 | 1.15 | 1.00 | 1.15 | % | 0.07 | 2 | 0 | 0.68 | -0.45 | 0.16 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 16.00 | 1.15 | 1.85 | 1.50 | % | 0.09 | 0 | 0 | 0.55 | -0.60 | 0.15 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 17.00 | 1.90 | 2.75 | 2.33 | 3.21 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.92 | -0.72 | 0.13 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 18.00 | 2.75 | 3.60 | 3.18 | 4.22 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.98 | -0.82 | 0.10 | -0.01 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 19.00 | 3.70 | 4.50 | 4.10 | % | 0.22 | 0 | 0 | 1.05 | -0.88 | 0.07 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 20.00 | 4.70 | 5.60 | 5.15 | 5.04 | -0.50 | -9.03% | 0.26 | 1 | 1 | 1.26 | -0.93 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 21.00 | 5.60 | 6.70 | 6.15 | % | 0.29 | 0 | 0 | 1.45 | -0.96 | 0.03 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 22.00 | 6.60 | 7.50 | 7.05 | % | 0.32 | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 23.00 | 7.60 | 8.50 | 8.05 | % | 0.35 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 24.00 | 8.60 | 9.50 | 9.05 | % | 0.38 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 25.00 | 9.60 | 10.50 | 10.05 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 26.00 | 10.60 | 11.50 | 11.05 | % | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 27.00 | 11.50 | 12.70 | 12.10 | % | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 28.00 | 12.50 | 13.50 | 13.00 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 29.00 | 13.50 | 14.50 | 14.00 | % | 0.48 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 30.00 | 14.50 | 15.30 | 14.90 | % | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 31.00 | 15.50 | 16.30 | 15.90 | % | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 32.00 | 16.50 | 17.50 | 17.00 | % | 0.53 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 33.00 | 17.50 | 18.50 | 18.00 | % | 0.55 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |