Dark

XRPT
Volatility Shares Trust XRP 2X ETF
stock NASDAQ ETF

Market Open

Aug 20, 2026 10:02:43 AM EDT

28.09USD+28.148%(+6.17)227,086

28.10Bid 29.02Ask 0.92Spread

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
138	404	33	50

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0.80	+60.00%	87	118	08-19	XRPT261218C00065000
60 C	1.25	-26.47%	15	17	08-19	XRPT261218C00060000
55 C	0.95	-94.79%	1	24	08-11	XRPT261218C00055000
52 C	18.60	0%	5	5	04-16	XRPT261218C00052000
51 C	0	0%	0			XRPT261218C00051000
50 C	1.11	-32.73%	2	48	08-12	XRPT261218C00050000
49 C	0	0%	0			XRPT261218C00049000
48 C	0	0%	0			XRPT261218C00048000
47 C	1.70	-85.47%	3	3	08-06	XRPT261218C00047000
46 C	2.90	-58.57%	4	13	06-30	XRPT261218C00046000
45 C	3.55	-78.61%	2	20	07-02	XRPT261218C00045000
44 C	1.75	-50.00%	5	6	08-07	XRPT261218C00044000
43 C	3.30	-8.33%	3	4	06-30	XRPT261218C00043000
42 C	1.42	-5.33%	1	10	08-12	XRPT261218C00042000
41 C	2.50	0%	1	1	08-04	XRPT261218C00041000
40 C	5.00	+42.86%	1	28	07-14	XRPT261218C00040000
39 C	2.00	-42.86%	1	60	08-18	XRPT261218C00039000
38 C	0	0%	0			XRPT261218C00038000
37 C	0	0%	0			XRPT261218C00037000
36 C	4.20	0%	1	1	07-17	XRPT261218C00036000
35 C	2.80	+18.14%	50	17	08-19	XRPT261218C00035000
34 C	0	0%	0			XRPT261218C00034000
33 C	2.70	+9.76%	1	2	08-19	XRPT261218C00033000
32 C	0	0%	0			XRPT261218C00032000
31 C	11.00	-40.54%	5	5	06-08	XRPT261218C00031000
30 C	3.50	+40.00%	92	22	08-19	XRPT261218C00030000
25 C	4.27	+17.96%	2	60	08-19	XRPT261218C00025000
23 C	5.27	0%	2	2	08-19	XRPT261218C00023000
22 C	0	0%	0			XRPT261218C00022000
21 C	0	0%	0			XRPT261218C00021000
20 C	4.98	-7.09%	2	3	08-17	XRPT261218C00020000
19 C	5.87	0%	1	1	08-12	XRPT261218C00019000
18 C	6.79	0%	20	20	08-19	XRPT261218C00018000
17 C	0	0%	0			XRPT261218C00017000
16 C	0	0%	0			XRPT261218C00016000
15 C	9.80	-8.84%	10	52	08-19	XRPT261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	35.02	0%	1	0	04-21	XRPT261218P00065000
60 P	0	0%	0			XRPT261218P00060000
55 P	0	0%	0			XRPT261218P00055000
52 P	0	0%	0			XRPT261218P00052000
51 P	0	0%	0			XRPT261218P00051000
50 P	0	0%	0			XRPT261218P00050000
49 P	0	0%	0			XRPT261218P00049000
48 P	0	0%	0			XRPT261218P00048000
47 P	0	0%	0			XRPT261218P00047000
46 P	0	0%	0			XRPT261218P00046000
45 P	0	0%	0			XRPT261218P00045000
44 P	0	0%	0			XRPT261218P00044000
43 P	0	0%	0			XRPT261218P00043000
42 P	0	0%	0			XRPT261218P00042000
41 P	0	0%	0			XRPT261218P00041000
40 P	19.79	0%	1	1	07-24	XRPT261218P00040000
39 P	22.20	0%	1	1	06-26	XRPT261218P00039000
38 P	0	0%	0			XRPT261218P00038000
37 P	0	0%	0			XRPT261218P00037000
36 P	0	0%	0			XRPT261218P00036000
35 P	16.85	-3.16%	16	21	08-19	XRPT261218P00035000
34 P	0	0%	0			XRPT261218P00034000
33 P	0	0%	0			XRPT261218P00033000
32 P	0	0%	0			XRPT261218P00032000
31 P	10.22	0%	1	1	05-13	XRPT261218P00031000
30 P	12.10	-0.08%	1	9	07-30	XRPT261218P00030000
25 P	9.26	-0.43%	1	13	08-17	XRPT261218P00025000
23 P	0	0%	0			XRPT261218P00023000
22 P	0	0%	0			XRPT261218P00022000
21 P	0	0%	0			XRPT261218P00021000
20 P	6.31	+3.44%	1	4	07-13	XRPT261218P00020000
19 P	0	0%	0			XRPT261218P00019000
18 P	0	0%	0			XRPT261218P00018000
17 P	0	0%	0			XRPT261218P00017000
16 P	3.45	0%	10	10	08-19	XRPT261218P00016000
15 P	3.15	-12.50%	3	23	07-31	XRPT261218P00015000

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