XRPZ ETF

Alerts for XRPZ

$15.12 -0.08 (-0.53%)

Options Chain

Underlying $15.12 · today Options Calculator

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

Positioning

Sep 18, 2026 · 10 days to expiry · 62 contracts · mixed daily-bar sessions · Jan 20, 2026–Sep 4, 2026; 27 unknown

Put / call OI

0.13

Call-heavy positioning

Open interest

2,861

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$13.00

$2.12 below spot

ATM implied vol

74%

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 10d Oct 16 38d Dec 18 101d Mar 19 192d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$11.80	$12.70	—		—	$0.00	$0.35	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.028 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 19:59:48.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.80	$11.70	—		—	$0.00	$0.35	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.028 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 19:59:55.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$10.70	—		—	$0.00	$0.35	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:11.028 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 19:59:47.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$8.80	$9.70	$5.48		—	$0.00	$0.35	—	—	—	—
Call · $6 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:55:55.526 UTC Last $5.48 Breakeven $11.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.917 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.80	$8.70	—		—	$0.00	$0.35	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:33.106 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 19:59:46.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	5	—	—	$6.80	$7.50	$7.00		$0.24	$0.00	$0.45	—	—	1	1
Call · $8 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:48.518 UTC Last $7.00 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:45.552 UTC Last $0.24 Breakeven $7.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.80	$6.70	—		$0.25	$0.00	$0.25	—	—	2	2
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.801 UTC Last $0.25 Breakeven $8.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
12	5	—	—	$4.80	$5.50	$5.15		$0.40	$0.00	$0.35	—	—	1	22
Call · $10 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:07.042 UTC Last $5.15 Breakeven $15.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:43.911 UTC Last $0.40 Breakeven $9.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
15	3	—	—	$3.80	$4.60	$4.00		$0.40	$0.00	$0.45	—	—	10	16
Call · $11 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:40.067 UTC Last $4.00 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:44.767 UTC Last $0.40 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
28	2	132.5%	0.879	$2.90	$3.80	$3.80		$1.20	$0.00	$0.50	—	—	1	3
Call · $12 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:55.085 UTC Last $3.80 Breakeven $15.80 Implied vol 132.5% Delta 0.879 ≈88% ITM Gamma 0.061 Theta -0.034 Vega 0.005 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:42.118 UTC Last $1.20 Breakeven $10.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
472	650	94.7%	0.853	$2.00	$2.65	$1.95		$0.20	$0.05	$0.50	-0.174	108%	11	223
Call · $13 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.767 UTC Last $1.95 Breakeven $14.95 Implied vol 94.7% Delta 0.853 ≈85% ITM Gamma 0.097 Theta -0.028 Vega 0.006 Open interest 472 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.250 UTC Last $0.20 Breakeven $12.80 Implied vol 108% Delta -0.174 ≈17% ITM Gamma 0.095 Theta -0.034 Vega 0.006 Open interest 223 OI effective date Sep 3, 2026 Model this put
750	1	105.2%	0.703	$1.55	$1.80	$2.18		$0.60	$0.10	$0.65	-0.267	85.4%	2	7
Call · $14 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.578 UTC Last $2.18 Breakeven $16.18 Implied vol 105.2% Delta 0.703 ≈70% ITM Gamma 0.131 Theta -0.046 Vega 0.009 Open interest 750 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.767 UTC Last $0.60 Breakeven $13.40 Implied vol 85.4% Delta -0.267 ≈27% ITM Gamma 0.154 Theta -0.035 Vega 0.008 Open interest 7 OI effective date Sep 3, 2026 Model this put
450	3	78.7%	0.553	$0.55	$1.15	$1.35		$0.75	$0.40	$0.85	-0.446	69.4%	8	24
Call · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.767 UTC Last $1.35 Breakeven $16.35 Implied vol 78.7% Delta 0.553 ≈55% ITM Gamma 0.201 Theta -0.04 Vega 0.01 Open interest 450 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.767 UTC Last $0.75 Breakeven $14.25 Implied vol 69.4% Delta -0.446 ≈45% ITM Gamma 0.228 Theta -0.034 Vega 0.01 Open interest 24 OI effective date Sep 3, 2026 Model this put
Underlying $15.12
121	5	81.6%	0.365	$0.10	$0.85	$0.65		$1.00	$0.80	$1.65	-0.666	69.2%	6	12
Call · $16 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.767 UTC Last $0.65 Breakeven $16.65 Implied vol 81.6% Delta 0.365 ≈37% ITM Gamma 0.184 Theta -0.039 Vega 0.009 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.160 UTC Last $1.00 Breakeven $15.00 Implied vol 69.2% Delta -0.666 ≈67% ITM Gamma 0.21 Theta -0.031 Vega 0.009 Open interest 12 OI effective date Sep 3, 2026 Model this put
48	13	—	—	$0.00	$0.60	$0.60		$1.75	$1.60	$2.50	-0.81	74.8%	3	4
Call · $17 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:44.767 UTC Last $0.60 Breakeven $17.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.827 UTC Last $1.75 Breakeven $15.25 Implied vol 74.8% Delta -0.81 ≈81% ITM Gamma 0.145 Theta -0.024 Vega 0.007 Open interest 4 OI effective date Sep 3, 2026 Model this put
67	4	—	—	$0.00	$0.50	$0.46		$4.22	$2.45	$3.30	-0.976	51.8%	4	2
Call · $18 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:44.767 UTC Last $0.46 Breakeven $18.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:34.182 UTC Last $4.22 Breakeven $13.78 Implied vol 51.8% Delta -0.976 ≈98% ITM Gamma 0.043 Theta -0.002 Vega 0.001 Open interest 2 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.05	$0.45	$0.45		—	$3.40	$4.30	—	—	—	—
Call · $19 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:34.088 UTC Last $0.45 Breakeven $19.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	4	—	—	$0.00	$0.40	$2.15		$5.04	$4.30	$5.30	—	—	1	1
Call · $20 Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:59:34.368 UTC Last $2.15 Breakeven $22.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:07.990 UTC Last $5.04 Breakeven $14.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.40	$0.30		—	$5.30	$6.30	—	—	—	—
Call · $21 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:44.401 UTC Last $0.30 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$6.30	$7.20	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:58.307 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$7.30	$8.20	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.905 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 19:57:59.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
200	1	—	—	$0.00	$0.35	$0.30		—	$8.30	$9.20	—	—	—	—
Call · $24 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:46.605 UTC Last $0.30 Breakeven $24.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		$11.19	$9.30	$10.20	—	—	1	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Feb 13, 2026 Quote as of 2026-09-04 19:58:37.966 UTC Last $11.19 Breakeven $13.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	23	—	—	$0.00	$0.35	$0.28		—	$10.30	$11.20	—	—	—	—
Call · $26 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:47.803 UTC Last $0.28 Breakeven $26.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$11.30	$12.20	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:46.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$12.30	$13.20	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.704 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.35	$1.46		$10.00	$13.30	$14.20	—	—	1	1
Call · $29 Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:59:49.101 UTC Last $1.46 Breakeven $30.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Jan 20, 2026 Quote as of 2026-09-04 19:58:54.754 UTC Last $10.00 Breakeven $19.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
54	29	—	—	$0.00	$0.35	$0.10		$15.40	$14.30	$15.20	—	—	1	—
Call · $30 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:49.406 UTC Last $0.10 Breakeven $30.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Feb 13, 2026 Quote as of 2026-09-04 19:55:55.527 UTC Last $15.40 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$15.30	$16.20	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.35	$1.25		—	$16.30	$17.20	—	—	—	—
Call · $32 Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:59:49.999 UTC Last $1.25 Breakeven $33.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
235	4	—	—	$0.00	$0.35	$0.14		—	$17.30	$18.20	—	—	—	—
Call · $33 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:50.203 UTC Last $0.14 Breakeven $33.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 235 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:48.802 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 20, 2026–Sep 4, 2026; 27 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 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.