Dark

XRPT
Volatility Shares Trust XRP 2X ETF
stock NASDAQ ETF

Market Open

Aug 20, 2026 9:41:00 AM EDT

27.11USD+23.677%(+5.19)165,167

27.25Bid 27.36Ask 0.11Spread

Pre-market

Aug 20, 2026 9:29:30 AM EDT

27.61USD+25.958%(+5.69)27,415

After-hours

Aug 19, 2026 4:56:30 PM EDT

23.41USD+6.815%(+1.49)0

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
589	1,514	9	93

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
41 C	0.05	-58.33%	1	66	07-31	XRPT260821C00041000
40 C	0.05	-66.67%	20	622	07-30	XRPT260821C00040000
39 C	0.05	-88.89%	22	22	07-30	XRPT260821C00039000
38 C	0	0%	0			XRPT260821C00038000
37 C	0.50	-16.67%	1	1	07-14	XRPT260821C00037000
36 C	0.10	-80.00%	2	3	08-10	XRPT260821C00036000
35 C	0.10	-88.89%	100	141	07-29	XRPT260821C00035000
34 C	0.20	+53.85%	100	109	08-05	XRPT260821C00034000
33 C	0.35	-58.82%	2	4	07-27	XRPT260821C00033000
32 C	0.30	-50.00%	6	20	07-27	XRPT260821C00032000
31 C	1.20	-14.29%	1	20	07-22	XRPT260821C00031000
30 C	0.05	-66.67%	1	431	08-12	XRPT260821C00030000
29 C	0	0%	0			XRPT260821C00029000
28 C	0.24	-64.18%	1	75	08-06	XRPT260821C00028000
27 C	0.05	-70.59%	3	236	08-14	XRPT260821C00027000
26 C	0.15	-80.26%	7	107	08-10	XRPT260821C00026000
25 C	0.15	0.00%	5	93	08-18	XRPT260821C00025000
24 C	1.27	-52.96%	1	22	08-03	XRPT260821C00024000
23 C	1.81	+6.47%	10	30	08-04	XRPT260821C00023000
22 C	0.70	+600.00%	30	40	08-19	XRPT260821C00022000
21 C	2.20	0%	3	3	08-06	XRPT260821C00021000
20 C	2.00	+300.00%	22	41	08-19	XRPT260821C00020000
19 C	2.10	+153.01%	2	2	08-19	XRPT260821C00019000
18 C	3.00	-45.45%	1	3	08-07	XRPT260821C00018000
17 C	4.00	+60.00%	2	12	08-19	XRPT260821C00017000
16 C	0	0%	0			XRPT260821C00016000
15 C	0	0%	0			XRPT260821C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
41 P	0	0%	0			XRPT260821P00041000
40 P	0	0%	0			XRPT260821P00040000
39 P	19.20	+31.51%	1	1	06-26	XRPT260821P00039000
38 P	17.20	0%	5	5	07-01	XRPT260821P00038000
37 P	0	0%	0			XRPT260821P00037000
36 P	0	0%	0			XRPT260821P00036000
35 P	0	0%	0			XRPT260821P00035000
34 P	0	0%	0			XRPT260821P00034000
33 P	0	0%	0			XRPT260821P00033000
32 P	0	0%	0			XRPT260821P00032000
31 P	0	0%	0			XRPT260821P00031000
30 P	8.05	0%	1	1	07-17	XRPT260821P00030000
29 P	6.45	0%	1	1	07-16	XRPT260821P00029000
28 P	9.04	+50.67%	1	1	08-17	XRPT260821P00028000
27 P	0	0%	0			XRPT260821P00027000
26 P	0	0%	0			XRPT260821P00026000
25 P	3.50	-10.26%	1	1	07-30	XRPT260821P00025000
24 P	3.20	-15.79%	1	1	07-20	XRPT260821P00024000
23 P	3.75	0%	1	1	06-22	XRPT260821P00023000
22 P	0.90	-57.14%	5	10	08-19	XRPT260821P00022000
21 P	0.45	-75.00%	5	42	08-19	XRPT260821P00021000
20 P	0.77	-40.77%	1	11	08-19	XRPT260821P00020000
19 P	0.10	-81.82%	2	9	08-19	XRPT260821P00019000
18 P	0.29	-25.64%	16	18	08-17	XRPT260821P00018000
17 P	0	0%	0			XRPT260821P00017000
16 P	0	0%	0			XRPT260821P00016000
15 P	0	0%	0			XRPT260821P00015000

.dark-mode .B7lYXx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7lYXx{ color: #333333; background-color: white; border: 2px solid #333333; }XRPTVolatility Shares Trust XRP 2X ETFstock NASDAQ ETF