UXRP · ProShares Ultra XRP ETF ETF

Alerts for UXRP

$16.18 -1.71 (-9.56%) At close · Sep 4

Options Chain

Underlying $16.18 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 96 contracts · mixed daily-bar sessions · Jan 16, 2026–Sep 4, 2026; 35 unknown

Put / call OI

0.20

Call-heavy positioning

Open interest

1,837

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$5.00

$11.18 below spot

ATM implied vol

735.6%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$14.50	$15.90	$3.12		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $3.12 Breakeven $4.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:46:52.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	21	—	—	$13.20	$15.80	$1.90		$0.05	$0.00	$2.05	—	—	3	9
Call · $2 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $1.90 Breakeven $3.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.914 UTC Last $0.05 Breakeven $1.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	35	—	—	$11.30	$15.10	$1.50		$0.95	$0.00	$2.20	—	—	3	11
Call · $3 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $1.50 Breakeven $4.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:58.808 UTC Last $0.95 Breakeven $2.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
17	2	—	—	$0.00	$0.55	$0.23		$0.84	$0.60	$1.40	—	—	2	13
Call · $4 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.885 UTC Last $0.23 Breakeven $4.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.84 Breakeven $3.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
403	50	—	—	$0.00	$0.90	$0.10		—	$1.55	$3.80	—	—	—	3
Call · $5 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.927 UTC Last $0.10 Breakeven $5.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	8	—	—	$8.30	$12.10	$0.62		$0.55	$0.00	$0.55	—	—	3	3
Call · $6 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $0.62 Breakeven $6.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.301 UTC Last $0.55 Breakeven $5.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$7.30	$10.30	$1.15		$0.58	$0.00	$0.60	—	—	3	—
Call · $7 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $1.15 Breakeven $8.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $0.58 Breakeven $6.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	2	—	—	$0.00	$2.05	$0.60		$0.05	$0.00	$0.60	—	—	1	1
Call · $8 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:58.974 UTC Last $0.60 Breakeven $8.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.309 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	19	—	—	$6.60	$8.00	$7.79		$1.20	$0.00	$0.60	—	—	5	8
Call · $9 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $7.79 Breakeven $16.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.308 UTC Last $1.20 Breakeven $7.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
277	—	—	—	$0.00	$2.05	—		$0.16	$0.00	$0.65	—	—	20	24
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 277 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.302 UTC Last $0.16 Breakeven $9.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$4.60	$6.00	$7.90		—	$7.30	$8.20	—	—	—	—
Call · $11 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $7.90 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$3.70	$5.10	$5.80		—	$8.30	$9.20	—	—	—	—
Call · $12 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $5.80 Breakeven $17.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$0.00	$2.05	—		—	$9.30	$10.20	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.011 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	2	119.4%	0.777	$2.05	$3.40	$2.55		$1.25	$0.10	$1.55	-0.256	150.8%	1	6
Call · $14 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.288 UTC Last $2.55 Breakeven $16.55 Implied vol 119.4% Delta 0.777 ≈78% ITM Gamma 0.082 Theta -0.043 Vega 0.009 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $1.25 Breakeven $12.75 Implied vol 150.8% Delta -0.256 ≈26% ITM Gamma 0.07 Theta -0.057 Vega 0.01 Open interest 6 OI effective date Sep 3, 2026 Model this put
36	—	—	—	$0.00	$0.45	—		—	$10.90	$12.60	-0.098	1335.6%	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol 1335.6% Delta -0.098 ≈10% ITM Gamma 0.004 Theta -0.271 Vega 0.005 Open interest — OI effective date — Model this put
9	8	—	—	$0.00	$2.05	$0.16		$10.60	$11.90	$13.60	-0.1	1355.6%	1	—
Call · $16 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.025 UTC Last $0.16 Breakeven $16.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:58.284 UTC Last $10.60 Breakeven $5.40 Implied vol 1355.6% Delta -0.1 ≈10% ITM Gamma 0.004 Theta -0.277 Vega 0.005 Open interest — OI effective date — Model this put
Underlying $16.18
3	—	—	—	$0.00	$2.05	—		—	$12.90	$14.60	-0.101	1374.1%	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol 1374.1% Delta -0.101 ≈10% ITM Gamma 0.004 Theta -0.283 Vega 0.005 Open interest — OI effective date — Model this put
70	71	115.3%	0.354	$0.05	$1.45	$1.45		—	$13.90	$15.60	-0.102	1391.1%	—	—
Call · $18 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.351 UTC Last $1.45 Breakeven $19.45 Implied vol 115.3% Delta 0.354 ≈35% ITM Gamma 0.106 Theta -0.051 Vega 0.011 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol 1391.1% Delta -0.102 ≈10% ITM Gamma 0.004 Theta -0.288 Vega 0.005 Open interest — OI effective date — Model this put
10	—	—	—	$0.00	$2.05	—		—	$14.90	$16.60	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	4	—	—	$0.00	$2.05	$0.40		—	$15.90	$17.60	—	—	—	—
Call · $20 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.060 UTC Last $0.40 Breakeven $20.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	—	—	—	$0.00	$2.05	—		—	$16.90	$18.60	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	45	—	—	$0.00	$1.10	$1.30		—	$17.90	$19.60	—	—	—	—
Call · $22 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.288 UTC Last $1.30 Breakeven $23.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	2	—	—	$0.05	$0.80	$0.15		—	$6.20	$7.50	—	—	—	—
Call · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.15 Breakeven $23.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.90	$0.95		—	$6.30	$8.50	—	—	—	—
Call · $24 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.325 UTC Last $0.95 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	3	—	—	$0.00	$0.90	$0.35		$9.10	$8.10	$9.50	—	—	2	2
Call · $25 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $0.35 Breakeven $25.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.283 UTC Last $9.10 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.65	—		—	$9.10	$10.50	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 16, 2026–Sep 4, 2026; 35 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.