XRP ETF

Alerts for XRP

$15.65 -0.80 (-4.86%) At close · Sep 4

Options Chain

Underlying $15.65 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 11 days to expiry · 60 contracts · mixed daily-bar sessions · Aug 20, 2026–Sep 4, 2026; 25 unknown

Put / call OI

0.24

Call-heavy positioning

Open interest

12,176

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$14.00

$1.65 below spot

ATM implied vol

76.7%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 11d Oct 16 39d Nov 20 74d Feb 19 165d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$12.60	$14.80	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 13:30:16.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.70	$13.80	—		—	$0.00	$0.05	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 13:30:16.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.60	$12.80	—		—	$0.00	$0.05	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 13:30:16.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$9.60	$11.80	$8.90		—	$0.00	$0.05	—	—	—	—
Call · $5 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:55.613 UTC Last $8.90 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 13:30:16.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.60	$10.80	—		—	$0.00	$1.00	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$7.70	$9.70	$6.83		—	$0.00	$1.00	—	—	—	—
Call · $7 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:55.613 UTC Last $6.83 Breakeven $13.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.70	$8.80	—		—	$0.00	$1.00	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.70	$7.80	—		$0.07	$0.00	$0.20	—	—	2	224
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.844 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:03.398 UTC Last $0.07 Breakeven $8.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 224 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$4.70	$6.00	$6.20		$0.07	$0.00	$0.05	—	—	6	168
Call · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:06.760 UTC Last $6.20 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 17:59:55.340 UTC Last $0.07 Breakeven $9.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 OI effective date Sep 3, 2026 Model this put
31	4	—	—	$3.70	$5.70	$4.00		$0.10	$0.00	$0.10	—	—	25	110
Call · $11 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:30.276 UTC Last $4.00 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 15:54:47.232 UTC Last $0.10 Breakeven $10.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this put
202	1	—	—	$2.85	$4.40	$4.50		$0.13	$0.00	$0.45	—	—	20	161
Call · $12 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $4.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:48.539 UTC Last $0.13 Breakeven $11.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 3, 2026 Model this put
705	105	66.1%	0.954	$1.90	$3.50	$3.10		$0.13	$0.05	$0.40	-0.138	108.2%	8	66
Call · $13 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $3.10 Breakeven $16.10 Implied vol 66.1% Delta 0.954 ≈95% ITM Gamma 0.054 Theta -0.009 Vega 0.003 Open interest 705 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.782 UTC Last $0.13 Breakeven $12.87 Implied vol 108.2% Delta -0.138 ≈14% ITM Gamma 0.075 Theta -0.029 Vega 0.006 Open interest 66 OI effective date Sep 3, 2026 Model this put
146	1	34.1%	0.973	$1.30	$2.05	$2.17		$0.21	$0.05	$0.45	-0.192	81.1%	106	579
Call · $14 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.240 UTC Last $2.17 Breakeven $16.17 Implied vol 34.1% Delta 0.973 ≈97% ITM Gamma 0.067 Theta -0.004 Vega 0.002 Open interest 146 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $0.21 Breakeven $13.79 Implied vol 81.1% Delta -0.192 ≈19% ITM Gamma 0.124 Theta -0.027 Vega 0.007 Open interest 579 OI effective date Sep 3, 2026 Model this put
958	26	92.6%	0.637	$1.00	$1.70	$1.21		$0.52	$0.45	$0.60	-0.347	76.9%	47	714
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.240 UTC Last $1.21 Breakeven $16.21 Implied vol 92.6% Delta 0.637 ≈64% ITM Gamma 0.149 Theta -0.044 Vega 0.01 Open interest 958 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:06.837 UTC Last $0.52 Breakeven $14.48 Implied vol 76.9% Delta -0.347 ≈35% ITM Gamma 0.177 Theta -0.035 Vega 0.01 Open interest 714 OI effective date Sep 3, 2026 Model this put
Underlying $15.65
338	124	80.5%	0.468	$0.65	$0.80	$0.70		$1.00	$0.75	$1.20	-0.541	72.9%	99	285
Call · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $0.70 Breakeven $16.70 Implied vol 80.5% Delta 0.468 ≈47% ITM Gamma 0.182 Theta -0.04 Vega 0.011 Open interest 338 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.240 UTC Last $1.00 Breakeven $15.00 Implied vol 72.9% Delta -0.541 ≈54% ITM Gamma 0.2 Theta -0.035 Vega 0.011 Open interest 285 OI effective date Sep 3, 2026 Model this put
391	61	83.8%	0.313	$0.40	$0.45	$0.43		$1.50	$1.15	$2.20	-0.712	75.2%	5	55
Call · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:59.581 UTC Last $0.43 Breakeven $17.43 Implied vol 83.8% Delta 0.313 ≈31% ITM Gamma 0.156 Theta -0.037 Vega 0.01 Open interest 391 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $1.50 Breakeven $15.50 Implied vol 75.2% Delta -0.712 ≈71% ITM Gamma 0.167 Theta -0.03 Vega 0.009 Open interest 55 OI effective date Sep 3, 2026 Model this put
303	123	90.9%	0.212	$0.20	$0.35	$0.25		$2.37	$1.60	$3.20	-0.904	59.1%	2	4
Call · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:48.540 UTC Last $0.25 Breakeven $18.25 Implied vol 90.9% Delta 0.212 ≈21% ITM Gamma 0.117 Theta -0.033 Vega 0.008 Open interest 303 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.202 UTC Last $2.37 Breakeven $15.63 Implied vol 59.1% Delta -0.904 ≈90% ITM Gamma 0.107 Theta -0.011 Vega 0.005 Open interest 4 OI effective date Sep 3, 2026 Model this put
1.9k	1	110.9%	0.183	$0.05	$0.50	$0.26		—	$2.50	$4.10	—	—	—	—
Call · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $0.26 Breakeven $19.26 Implied vol 110.9% Delta 0.183 ≈18% ITM Gamma 0.088 Theta -0.037 Vega 0.007 Open interest 1.9k OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.4k	30	—	—	$0.05	$0.35	$0.15		$3.97	$3.50	$5.10	—	—	10	19
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.240 UTC Last $0.15 Breakeven $20.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.4k OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.240 UTC Last $3.97 Breakeven $16.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
25	5	—	—	$0.10	$0.40	$0.15		—	$4.70	$6.00	-0.972	84.7%	—	—
Call · $21 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.205 UTC Last $0.15 Breakeven $21.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.120 UTC Last — Breakeven — Implied vol 84.7% Delta -0.972 ≈97% ITM Gamma 0.028 Theta -0.005 Vega 0.002 Open interest — OI effective date — Model this put
368	3	—	—	$0.00	$1.00	$0.15		$6.39	$5.50	$7.00	—	—	7	7
Call · $22 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.225 UTC Last $0.15 Breakeven $22.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 368 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:22.925 UTC Last $6.39 Breakeven $15.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.00	—		—	$6.30	$8.40	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$7.30	$9.40	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.00	$0.22		—	$8.30	$10.40	—	—	—	—
Call · $25 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $0.22 Breakeven $25.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.00	$0.10		—	$9.30	$11.40	—	—	—	—
Call · $26 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.253 UTC Last $0.10 Breakeven $26.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	15	—	—	$0.00	$1.00	$0.13		$10.68	$10.30	$12.30	—	—	1	—
Call · $27 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.253 UTC Last $0.13 Breakeven $27.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.682 UTC Last $10.68 Breakeven $16.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	3	—	—	$0.00	$1.00	$0.09		—	$11.30	$13.40	—	—	—	—
Call · $28 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $0.09 Breakeven $28.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.00	$0.03		—	$12.30	$14.40	—	—	—	—
Call · $29 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.253 UTC Last $0.03 Breakeven $29.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:59.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.10	$0.15		—	$13.30	$15.40	—	—	—	—
Call · $30 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 13:39:12.851 UTC Last $0.15 Breakeven $30.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$1.00	$0.28		—	$14.20	$16.40	—	—	—	—
Call · $31 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:47.961 UTC Last $0.28 Breakeven $31.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:37.056 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 · Aug 20, 2026–Sep 4, 2026; 25 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. The 25 strikes around the money are shown by default — switch to "All 30" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.