XRPR · REX-OSPREY XRP ETF ETF

Alerts for XRPR

$11.45 -0.61 (-5.02%) At close · Sep 4

Options Chain

Underlying $11.45 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 32 contracts · mixed daily-bar sessions · Jan 26, 2026–Sep 2, 2026; 20 unknown

Put / call OI

0.02

Call-heavy positioning

Open interest

482

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$10.00

$1.45 below spot

ATM implied vol

79.5%

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
—	—	—	—	$5.50	$7.40	—		—	$0.00	$1.00	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$6.50	—		—	$0.00	$1.00	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:52.482 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 19:55:06.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.50	$5.50	—		—	$0.00	$1.00	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:52.482 UTC Last — Breakeven — 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 19:55:06.158 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.50	$4.50	—		—	$0.00	$1.00	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:52.482 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 19:55:04.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	50	100.8%	0.914	$1.60	$3.50	$2.49		—	$0.00	$1.00	—	—	—	—
Call · $9 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:52.801 UTC Last $2.49 Breakeven $11.49 Implied vol 100.8% Delta 0.914 ≈91% ITM Gamma 0.072 Theta -0.014 Vega 0.003 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
99	12	65.9%	0.877	$1.35	$1.75	$1.25		$0.25	$0.00	$1.05	—	—	5	6
Call · $10 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:47.972 UTC Last $1.25 Breakeven $11.25 Implied vol 65.9% Delta 0.877 ≈88% ITM Gamma 0.143 Theta -0.012 Vega 0.004 Open interest 99 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:03.536 UTC Last $0.25 Breakeven $9.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
5	5	79.5%	0.636	$0.05	$1.80	$1.50		—	$0.00	$1.30	—	—	—	—
Call · $11 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:54.244 UTC Last $1.50 Breakeven $12.50 Implied vol 79.5% Delta 0.636 ≈64% ITM Gamma 0.219 Theta -0.025 Vega 0.008 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $11.45
3	1	—	—	$0.00	$1.30	$0.50		$2.02	$0.05	$1.85	-0.604	73.2%	3	3
Call · $12 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:03.009 UTC Last $0.50 Breakeven $12.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:59:47.760 UTC Last $2.02 Breakeven $9.98 Implied vol 73.2% Delta -0.604 ≈60% ITM Gamma 0.244 Theta -0.023 Vega 0.008 Open interest 3 OI effective date Sep 3, 2026 Model this put
8	2	—	—	$0.00	$1.15	$0.65		—	$0.70	$2.65	-0.819	68.4%	—	—
Call · $13 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:03.588 UTC Last $0.65 Breakeven $13.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:43.138 UTC Last — Breakeven — Implied vol 68.4% Delta -0.819 ≈82% ITM Gamma 0.178 Theta -0.014 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		$3.01	$1.65	$3.60	-0.89	81.5%	3	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:59:16.372 UTC Last $3.01 Breakeven $10.99 Implied vol 81.5% Delta -0.89 ≈89% ITM Gamma 0.107 Theta -0.012 Vega 0.004 Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$1.00	$0.43		—	$2.65	$4.60	-0.906	101.2%	—	—
Call · $15 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:04.901 UTC Last $0.43 Breakeven $15.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.372 UTC Last — Breakeven — Implied vol 101.2% Delta -0.906 ≈91% ITM Gamma 0.077 Theta -0.013 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$3.60	$5.60	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.709 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$4.60	$6.60	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.709 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$5.60	$7.60	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.709 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.00	$0.95		—	$6.60	$8.60	—	—	—	—
Call · $19 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:55:08.064 UTC Last $0.95 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.071 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
341	8	—	—	$0.00	$0.25	$0.05		$6.17	$7.60	$9.60	—	—	3	2
Call · $20 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:08.571 UTC Last $0.05 Breakeven $20.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 341 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:59:58.785 UTC Last $6.17 Breakeven $13.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 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 26, 2026–Sep 2, 2026; 20 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.