NVDG · Leverage Shares 2X Long NVDA Daily ETF ETF

Alerts for NVDG

$21.45 +0.25 (+1.20%) At close · Sep 4

Options Chain

Underlying $21.45 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 11 days to expiry · 42 contracts · mixed daily-bar sessions · Aug 25, 2026–Sep 4, 2026; 19 unknown

Put / call OI

0.04

Call-heavy positioning

Open interest

442

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$14.00

$7.45 below spot

ATM implied vol

73.7%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 11d Oct 16 39d Nov 20 74d Feb 19 165d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$12.00	$13.10	—		—	$0.00	$0.35	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.00	$12.10	—		—	$0.00	$0.35	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.883 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.00	$11.10	—		—	$0.00	$0.35	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.00	$10.10	—		—	$0.00	$0.35	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.00	$9.10	—		—	$0.00	$0.35	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	31	—	—	$7.00	$8.10	$7.45		—	$0.00	$0.40	—	—	—	—
Call · $14 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:20.990 UTC Last $7.45 Breakeven $21.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$6.00	$7.10	$6.00		$0.55	$0.00	$0.40	—	—	4	2
Call · $15 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:20.355 UTC Last $6.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:57:01.883 UTC Last $0.55 Breakeven $14.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$5.00	$6.10	$3.20		$0.60	$0.00	$0.40	—	—	1	2
Call · $16 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:19.502 UTC Last $3.20 Breakeven $19.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:57.368 UTC Last $0.60 Breakeven $15.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
20	20	116.8%	0.89	$4.10	$5.10	$2.60		$0.40	$0.00	$0.45	—	—	1	3
Call · $17 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:18.218 UTC Last $2.60 Breakeven $19.60 Implied vol 116.8% Delta 0.89 ≈89% ITM Gamma 0.044 Theta -0.038 Vega 0.007 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:09.726 UTC Last $0.40 Breakeven $16.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
93	50	101.1%	0.856	$3.30	$4.00	$3.50		$0.15	$0.00	$0.50	—	—	3	4
Call · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:02.271 UTC Last $3.50 Breakeven $21.50 Implied vol 101.1% Delta 0.856 ≈86% ITM Gamma 0.061 Theta -0.04 Vega 0.008 Open interest 93 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:57:59.633 UTC Last $0.15 Breakeven $17.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
37	9	88.6%	0.798	$2.30	$3.20	$2.70		$1.03	$0.00	$0.55	—	—	1	2
Call · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:55.374 UTC Last $2.70 Breakeven $21.70 Implied vol 88.6% Delta 0.798 ≈80% ITM Gamma 0.086 Theta -0.043 Vega 0.01 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:06.982 UTC Last $1.03 Breakeven $17.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
36	3	84.4%	0.699	$1.55	$2.45	$1.85		$1.00	$0.15	$0.70	-0.266	66.6%	1	—
Call · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:07.241 UTC Last $1.85 Breakeven $21.85 Implied vol 84.4% Delta 0.699 ≈70% ITM Gamma 0.112 Theta -0.051 Vega 0.013 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:09.365 UTC Last $1.00 Breakeven $19.00 Implied vol 66.6% Delta -0.266 ≈27% ITM Gamma 0.133 Theta -0.036 Vega 0.012 Open interest — OI effective date — Model this put
44	4	76.1%	0.576	$1.10	$1.50	$1.30		$0.75	$0.55	$1.20	-0.422	71.2%	10	—
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.253 UTC Last $1.30 Breakeven $22.30 Implied vol 76.1% Delta 0.576 ≈58% ITM Gamma 0.139 Theta -0.051 Vega 0.015 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.253 UTC Last $0.75 Breakeven $20.25 Implied vol 71.2% Delta -0.422 ≈42% ITM Gamma 0.149 Theta -0.046 Vega 0.015 Open interest — OI effective date — Model this put
Underlying $21.45
108	1	81.5%	0.444	$0.70	$1.15	$0.87		$3.10	$1.00	$1.60	-0.587	62.9%	6	3
Call · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.016 UTC Last $0.87 Breakeven $22.87 Implied vol 81.5% Delta 0.444 ≈44% ITM Gamma 0.131 Theta -0.055 Vega 0.015 Open interest 108 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:08.720 UTC Last $3.10 Breakeven $18.90 Implied vol 62.9% Delta -0.587 ≈59% ITM Gamma 0.167 Theta -0.04 Vega 0.014 Open interest 3 OI effective date Sep 3, 2026 Model this put
28	10	81.9%	0.326	$0.30	$0.90	$0.40		$2.40	$1.65	$2.45	-0.72	66.8%	2	2
Call · $23 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:09.365 UTC Last $0.40 Breakeven $23.40 Implied vol 81.9% Delta 0.326 ≈33% ITM Gamma 0.119 Theta -0.05 Vega 0.013 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:32.125 UTC Last $2.40 Breakeven $20.60 Implied vol 66.8% Delta -0.72 ≈72% ITM Gamma 0.136 Theta -0.036 Vega 0.013 Open interest 2 OI effective date Sep 3, 2026 Model this put
10	1	84.5%	0.235	$0.15	$0.65	$0.20		—	$2.40	$3.30	-0.833	65.9%	—	—
Call · $24 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.791 UTC Last $0.20 Breakeven $24.20 Implied vol 84.5% Delta 0.235 ≈23% ITM Gamma 0.098 Theta -0.044 Vega 0.011 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.247 UTC Last — Breakeven — Implied vol 65.9% Delta -0.833 ≈83% ITM Gamma 0.103 Theta -0.026 Vega 0.009 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.50	$0.05		—	$3.10	$4.20	-0.986	40.9%	—	—
Call · $25 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:12.794 UTC Last $0.05 Breakeven $25.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:44.986 UTC Last — Breakeven — Implied vol 40.9% Delta -0.986 ≈99% ITM Gamma 0.024 Theta 0 Vega 0.001 Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.45	$0.05		—	$4.20	$5.10	-0.986	50.3%	—	—
Call · $26 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:09.367 UTC Last $0.05 Breakeven $26.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.565 UTC Last — Breakeven — Implied vol 50.3% Delta -0.986 ≈99% ITM Gamma 0.019 Theta 0 Vega 0.001 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$0.10		—	$5.00	$6.10	—	—	—	—
Call · $27 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:10.277 UTC Last $0.10 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.430 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—		—	$6.00	$7.10	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.294 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$7.00	$8.10	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.716 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.934 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 · Aug 25, 2026–Sep 4, 2026; 19 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.