NOWL · GraniteShares 2x Long NOW Daily ETF ETF

Alerts for NOWL

$8.02 -0.53 (-6.20%) At close · Sep 4

Options Chain

Underlying $8.02 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 32 contracts · mixed daily-bar sessions · Jul 23, 2026–Sep 4, 2026; 12 unknown

Put / call OI

0.20

Call-heavy positioning

Open interest

5,399

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$7.00

$1.02 below spot

ATM implied vol

93%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$6.50	$7.50	$7.45		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.358 UTC Last $7.45 Breakeven $8.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:15.228 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	5	—	—	$5.50	$6.50	$5.85		—	$0.00	$0.55	—	—	—	—
Call · $2 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:26.810 UTC Last $5.85 Breakeven $7.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.412 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$4.60	$5.30	$3.70		$0.35	$0.00	$0.55	—	—	1	2
Call · $3 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:33.782 UTC Last $3.70 Breakeven $6.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:37.016 UTC Last $0.35 Breakeven $2.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
16	13	—	—	$3.60	$4.30	$4.60		$0.08	$0.00	$0.15	—	—	4	23
Call · $4 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.445 UTC Last $4.60 Breakeven $8.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:35.539 UTC Last $0.08 Breakeven $3.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
20	2	—	—	$2.60	$3.30	$3.60		$0.10	$0.00	$0.30	—	—	2	108
Call · $5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.864 UTC Last $3.60 Breakeven $8.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.228 UTC Last $0.10 Breakeven $4.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 3, 2026 Model this put
115	1	90.4%	0.968	$1.75	$2.30	$1.55		$0.10	$0.05	$0.10	—	—	4	294
Call · $6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.066 UTC Last $1.55 Breakeven $7.55 Implied vol 90.4% Delta 0.968 ≈97% ITM Gamma 0.056 Theta -0.005 Vega 0.001 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.350 UTC Last $0.10 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 294 OI effective date Sep 3, 2026 Model this put
354	22	102.9%	0.793	$0.95	$1.45	$1.28		$0.15	$0.15	$0.20	-0.2	98.9%	33	238
Call · $7 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.512 UTC Last $1.28 Breakeven $8.28 Implied vol 102.9% Delta 0.793 ≈79% ITM Gamma 0.192 Theta -0.018 Vega 0.004 Open interest 354 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:06:07.363 UTC Last $0.15 Breakeven $6.85 Implied vol 98.9% Delta -0.2 ≈20% ITM Gamma 0.195 Theta -0.017 Vega 0.004 Open interest 238 OI effective date Sep 3, 2026 Model this put
702	86	98.7%	0.538	$0.45	$0.70	$0.50		$0.55	$0.30	$0.70	-0.465	87.4%	20	174
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.841 UTC Last $0.50 Breakeven $8.50 Implied vol 98.7% Delta 0.538 ≈54% ITM Gamma 0.277 Theta -0.024 Vega 0.006 Open interest 702 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.099 UTC Last $0.55 Breakeven $7.45 Implied vol 87.4% Delta -0.465 ≈47% ITM Gamma 0.314 Theta -0.021 Vega 0.006 Open interest 174 OI effective date Sep 3, 2026 Model this put
Underlying $8.02
1.4k	88	96.7%	0.282	$0.15	$0.30	$0.28		$0.95	$0.90	$1.70	-0.678	113.7%	10	40
Call · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.837 UTC Last $0.28 Breakeven $9.28 Implied vol 96.7% Delta 0.282 ≈28% ITM Gamma 0.241 Theta -0.02 Vega 0.005 Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.501 UTC Last $0.95 Breakeven $8.05 Implied vol 113.7% Delta -0.678 ≈68% ITM Gamma 0.217 Theta -0.024 Vega 0.005 Open interest 40 OI effective date Sep 3, 2026 Model this put
1.6k	20	111.7%	0.16	$0.10	$0.15	$0.10		$1.76	$1.70	$2.50	-0.85	108%	4	10
Call · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:32.941 UTC Last $0.10 Breakeven $10.10 Implied vol 111.7% Delta 0.16 ≈16% ITM Gamma 0.15 Theta -0.017 Vega 0.004 Open interest 1.6k OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:11.565 UTC Last $1.76 Breakeven $8.24 Implied vol 108% Delta -0.85 ≈85% ITM Gamma 0.149 Theta -0.014 Vega 0.003 Open interest 10 OI effective date Sep 3, 2026 Model this put
265	2	—	—	$0.00	$0.10	$0.05		—	$2.60	$3.50	—	—	—	—
Call · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:01.036 UTC Last $0.05 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:43.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$0.05		—	$3.60	$4.50	—	—	—	—
Call · $12 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:35.548 UTC Last $0.05 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.050 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$4.60	$5.50	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:41.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$5.50	$6.50	—	—	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.388 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 Unknown Quote as of 2026-09-04 19:55:31.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$6.50	$7.50	—	—	—	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:32.236 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$7.50	$8.50	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.099 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 19:55:32.352 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 23, 2026–Sep 4, 2026; 12 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.