AAPB · GraniteShares 2x Long AAPL Daily ETF ETF

Alerts for AAPB

$40.36 -2.14 (-5.03%) At close · Sep 4

Options Chain

Underlying $40.36 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 48 contracts · mixed daily-bar sessions · Jul 27, 2026–Sep 4, 2026; 24 unknown

Put / call OI

0.27

Call-heavy positioning

Open interest

181

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$36.00

$4.36 below spot

ATM implied vol

54%

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 Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	105.9%	0.943	$10.10	$11.00	—		$0.52	$0.00	$0.50	—	—	1	1
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.835 UTC Last — Breakeven — Implied vol 105.9% Delta 0.943 ≈94% ITM Gamma 0.014 Theta -0.038 Vega 0.009 Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.52 Breakeven $29.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	96.3%	0.938	$9.10	$10.00	—		$0.42	$0.00	$0.50	—	—	1	2
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.835 UTC Last — Breakeven — Implied vol 96.3% Delta 0.938 ≈94% ITM Gamma 0.017 Theta -0.037 Vega 0.009 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.42 Breakeven $30.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	81.5%	0.944	$8.00	$9.00	—		$0.47	$0.00	$0.50	—	—	1	1
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.671 UTC Last — Breakeven — Implied vol 81.5% Delta 0.944 ≈94% ITM Gamma 0.018 Theta -0.03 Vega 0.009 Open interest — OI effective date — Model this call Put · $32 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.47 Breakeven $31.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	72.6%	0.938	$7.00	$8.00	—		$0.90	$0.00	$0.50	—	—	1	1
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.447 UTC Last — Breakeven — Implied vol 72.6% Delta 0.938 ≈94% ITM Gamma 0.022 Theta -0.029 Vega 0.009 Open interest — OI effective date — Model this call Put · $33 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $0.90 Breakeven $32.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	72.6%	0.906	$6.10	$7.10	—		$0.40	$0.00	$0.55	—	—	4	—
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.475 UTC Last — Breakeven — Implied vol 72.6% Delta 0.906 ≈91% ITM Gamma 0.03 Theta -0.039 Vega 0.013 Open interest — OI effective date — Model this call Put · $34 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.783 UTC Last $0.40 Breakeven $33.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	63.2%	0.895	$5.10	$6.10	$4.50		—	$0.00	$0.55	—	—	—	—
Call · $35 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.672 UTC Last $4.50 Breakeven $39.50 Implied vol 63.2% Delta 0.895 ≈89% ITM Gamma 0.038 Theta -0.037 Vega 0.014 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	50	60%	0.857	$4.20	$5.20	$3.30		$0.32	$0.00	$0.60	—	—	7	12
Call · $36 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $3.30 Breakeven $39.30 Implied vol 60% Delta 0.857 ≈86% ITM Gamma 0.05 Theta -0.043 Vega 0.017 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.32 Breakeven $35.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
8	8	59.8%	0.795	$3.40	$4.40	$4.08		$1.50	$0.25	$0.70	-0.192	56.1%	2	7
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $4.08 Breakeven $41.08 Implied vol 59.8% Delta 0.795 ≈80% ITM Gamma 0.062 Theta -0.052 Vega 0.022 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $1.50 Breakeven $35.50 Implied vol 56.1% Delta -0.192 ≈19% ITM Gamma 0.064 Theta -0.044 Vega 0.021 Open interest 7 OI effective date Sep 3, 2026 Model this put
2	2	57.7%	0.728	$2.65	$3.60	$4.00		$0.95	$0.35	$1.05	-0.263	54.7%	12	14
Call · $38 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $4.00 Breakeven $42.00 Implied vol 57.7% Delta 0.728 ≈73% ITM Gamma 0.076 Theta -0.059 Vega 0.025 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.95 Breakeven $37.05 Implied vol 54.7% Delta -0.263 ≈26% ITM Gamma 0.079 Theta -0.051 Vega 0.025 Open interest 14 OI effective date Sep 3, 2026 Model this put
1	1	56.7%	0.645	$2.00	$2.90	$3.00		—	$0.70	$1.30	-0.348	53.1%	—	—
Call · $39 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $3.00 Breakeven $42.00 Implied vol 56.7% Delta 0.645 ≈65% ITM Gamma 0.086 Theta -0.064 Vega 0.028 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol 53.1% Delta -0.348 ≈35% ITM Gamma 0.092 Theta -0.056 Vega 0.028 Open interest — OI effective date — Model this put
29	1	57.7%	0.554	$1.55	$2.30	$1.50		$1.35	$1.00	$1.70	-0.444	50.3%	5	—
Call · $40 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $1.50 Breakeven $41.50 Implied vol 57.7% Delta 0.554 ≈55% ITM Gamma 0.09 Theta -0.069 Vega 0.03 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.823 UTC Last $1.35 Breakeven $38.65 Implied vol 50.3% Delta -0.444 ≈44% ITM Gamma 0.103 Theta -0.056 Vega 0.03 Open interest — OI effective date — Model this put
Underlying $40.36
3	2	56.6%	0.462	$1.10	$1.75	$0.94		—	$1.55	$2.15	-0.55	49.2%	—	—
Call · $41 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.94 Breakeven $41.94 Implied vol 56.6% Delta 0.462 ≈46% ITM Gamma 0.092 Theta -0.067 Vega 0.03 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol 49.2% Delta -0.55 ≈55% ITM Gamma 0.106 Theta -0.055 Vega 0.03 Open interest — OI effective date — Model this put
1	1	52.2%	0.361	$0.50	$1.35	$1.40		—	$2.05	$2.95	-0.648	49.8%	—	—
Call · $42 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $1.40 Breakeven $43.40 Implied vol 52.2% Delta 0.361 ≈36% ITM Gamma 0.094 Theta -0.059 Vega 0.029 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol 49.8% Delta -0.648 ≈65% ITM Gamma 0.098 Theta -0.051 Vega 0.028 Open interest — OI effective date — Model this put
3	4	52.5%	0.277	$0.35	$0.95	$0.75		—	$2.75	$3.70	-0.735	49.8%	—	—
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.75 Breakeven $43.75 Implied vol 52.5% Delta 0.277 ≈28% ITM Gamma 0.084 Theta -0.053 Vega 0.026 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol 49.8% Delta -0.735 ≈74% ITM Gamma 0.086 Theta -0.044 Vega 0.025 Open interest — OI effective date — Model this put
19	8	49.5%	0.189	$0.10	$0.65	$0.50		—	$3.50	$4.50	-0.815	48.6%	—	—
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.50 Breakeven $44.50 Implied vol 49.5% Delta 0.189 ≈19% ITM Gamma 0.072 Theta -0.04 Vega 0.021 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol 48.6% Delta -0.815 ≈82% ITM Gamma 0.072 Theta -0.034 Vega 0.02 Open interest — OI effective date — Model this put
2	2	50.2%	0.135	$0.10	$0.40	$0.75		—	$4.40	$5.40	-0.862	50.7%	—	—
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $0.75 Breakeven $45.75 Implied vol 50.2% Delta 0.135 ≈14% ITM Gamma 0.057 Theta -0.032 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol 50.7% Delta -0.862 ≈86% ITM Gamma 0.057 Theta -0.029 Vega 0.017 Open interest — OI effective date — Model this put
1	6	—	—	$0.00	$0.70	$0.25		—	$5.30	$6.30	-0.907	50.6%	—	—
Call · $46 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $0.25 Breakeven $46.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol 50.6% Delta -0.907 ≈91% ITM Gamma 0.043 Theta -0.02 Vega 0.013 Open interest — OI effective date — Model this put
24	24	—	—	$0.00	$0.65	$3.85		—	$6.20	$7.20	-0.956	46.2%	—	—
Call · $47 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $3.85 Breakeven $50.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol 46.2% Delta -0.956 ≈96% ITM Gamma 0.027 Theta -0.008 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$7.20	$8.20	-0.959	51.4%	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.447 UTC Last — Breakeven — Implied vol 51.4% Delta -0.959 ≈96% ITM Gamma 0.022 Theta -0.009 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$8.10	$9.10	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.446 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	7	—	—	$0.00	$0.15	$0.25		—	$9.00	$10.10	—	—	—	—
Call · $50 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:50:01.133 UTC Last $0.25 Breakeven $50.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.446 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$10.10	$11.10	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.672 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$11.10	$12.10	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$0.80		—	$14.10	$15.10	—	—	—	—
Call · $55 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.80 Breakeven $55.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 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 · Jul 27, 2026–Sep 4, 2026; 24 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.