NVD · GraniteShares 2x Short NVDA Daily ETF ETF

Alerts for NVD

$3.60 -0.05 (-1.37%) At close · Sep 4

Options Chain

Underlying $3.60 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 32 contracts · mixed daily-bar sessions · Mar 9, 2026–Sep 4, 2026; 3 unknown

Put / call OI

0.16

Call-heavy positioning

Open interest

9,020

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$4.00

$0.40 above spot

ATM implied vol

79.5%

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 Dec 18 103d Jan 15 131d Mar 19 194d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
29	4	—	—	$2.25	$2.75	$2.60		$0.05	$0.00	$0.30	—	—	1	2
Call · $1 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:45.171 UTC Last $2.60 Breakeven $3.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:41.491 UTC Last $0.05 Breakeven $0.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
5	2	—	—	$1.25	$1.95	$1.20		$0.05	$0.00	$0.05	—	—	1	50
Call · $2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:45.174 UTC Last $1.20 Breakeven $3.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 17:22:28.013 UTC Last $0.05 Breakeven $1.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
578	157	44.2%	0.99	$0.55	$0.70	$0.63		$0.05	$0.00	$0.10	—	—	10	54
Call · $3 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $0.63 Breakeven $3.63 Implied vol 44.2% Delta 0.99 ≈99% ITM Gamma 0.092 Theta -0.001 Vega 0 Open interest 578 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:55.252 UTC Last $0.05 Breakeven $2.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this put
Underlying $3.60
2.4k	1.6k	84.8%	0.296	$0.05	$0.15	$0.10		$0.46	$0.35	$0.55	-0.737	74.1%	143	970
Call · $4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.476 UTC Last $0.10 Breakeven $4.10 Implied vol 84.8% Delta 0.296 ≈30% ITM Gamma 0.596 Theta -0.008 Vega 0.002 Open interest 2.4k OI effective date Sep 3, 2026 Model this call Put · $4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:10.569 UTC Last $0.46 Breakeven $3.54 Implied vol 74.1% Delta -0.737 ≈74% ITM Gamma 0.645 Theta -0.006 Vega 0.002 Open interest 970 OI effective date Sep 3, 2026 Model this put
2.1k	5	—	—	$0.00	$0.05	$0.01		$1.60	$1.05	$1.75	—	—	1	87
Call · $5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:01.489 UTC Last $0.01 Breakeven $5.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:10.570 UTC Last $1.60 Breakeven $3.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this put
1.7k	72	—	—	$0.00	$0.05	$0.02		$2.45	$2.05	$2.75	—	—	4	35
Call · $6 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 17:40:20.326 UTC Last $0.02 Breakeven $6.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 3, 2026 Model this call Put · $6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:10.569 UTC Last $2.45 Breakeven $3.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
179	1	—	—	$0.00	$0.05	$0.05		$2.55	$3.00	$3.90	—	—	2	8
Call · $7 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 17:40:20.320 UTC Last $0.05 Breakeven $7.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 179 OI effective date Sep 3, 2026 Model this call Put · $7 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:10.569 UTC Last $2.55 Breakeven $4.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
65	5	—	—	$0.00	$0.05	$0.01		$4.30	$4.00	$4.80	—	—	1	5
Call · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:58.855 UTC Last $0.01 Breakeven $8.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:10.568 UTC Last $4.30 Breakeven $3.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
453	50	—	—	$0.00	$0.20	$0.05		$4.55	$5.00	$5.80	—	—	6	—
Call · $9 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:10.568 UTC Last $0.05 Breakeven $9.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 453 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:10.568 UTC Last $4.55 Breakeven $4.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	50	—	—	$0.00	$0.15	$0.30		—	$6.20	$6.80	—	—	—	—
Call · $10 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:46.403 UTC Last $0.30 Breakeven $10.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.30	$0.04		$6.27	$7.00	$7.80	—	—	1	—
Call · $11 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:46.909 UTC Last $0.04 Breakeven $11.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:10.568 UTC Last $6.27 Breakeven $4.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	31	—	—	$0.00	$0.15	$0.36		—	$8.00	$8.80	—	—	—	—
Call · $12 Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:47.243 UTC Last $0.36 Breakeven $12.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$0.30	$0.40		$8.80	$9.00	$9.80	—	—	1	1
Call · $13 Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:59:47.455 UTC Last $0.40 Breakeven $13.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:10.568 UTC Last $8.80 Breakeven $4.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
25	2	—	—	$0.00	$0.30	$0.05		$9.40	$9.90	$10.80	—	—	2	—
Call · $14 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:47.642 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:10.568 UTC Last $9.40 Breakeven $4.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.30	$0.45		—	$11.00	$11.80	—	—	—	—
Call · $15 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:47.752 UTC Last $0.45 Breakeven $15.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
61	44	—	—	$0.00	$0.15	$0.05		$11.40	$12.00	$12.80	—	—	2	—
Call · $16 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:47.843 UTC Last $0.05 Breakeven $16.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:10.568 UTC Last $11.40 Breakeven $4.60 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 · Mar 9, 2026–Sep 4, 2026; 3 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.