TSDD · GraniteShares 2x Short TSLA Daily ETF ETF

Alerts for TSDD

$8.29 +0.90 (+12.18%) At close · Sep 4

Options Chain

Underlying $8.29 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 48 contracts · mixed daily-bar sessions · May 15, 2026–Sep 4, 2026; 23 unknown

Put / call OI

0.28

Call-heavy positioning

Open interest

1,040

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$8.00

$0.29 below spot

ATM implied vol

70.2%

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 Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	2	—	—	$6.90	$7.60	$7.39		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:17.086 UTC Last $7.39 Breakeven $8.39 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 13:31:36.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$5.90	$6.60	$6.40		—	$0.00	$0.30	—	—	—	—
Call · $2 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:16.910 UTC Last $6.40 Breakeven $8.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.190 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$4.90	$5.60	$7.30		—	$0.00	$0.30	—	—	—	—
Call · $3 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:58:34.132 UTC Last $7.30 Breakeven $10.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$3.90	$4.60	$4.80		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:55:16.669 UTC Last $4.80 Breakeven $8.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.045 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	4	—	—	$3.10	$3.60	$3.20		—	$0.00	$0.30	—	—	—	—
Call · $5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.031 UTC Last $3.20 Breakeven $8.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	1	—	—	$1.90	$2.60	$1.38		$0.27	$0.00	$0.35	—	—	1	1
Call · $6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:15.226 UTC Last $1.38 Breakeven $7.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.607 UTC Last $0.27 Breakeven $5.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
28	2	63.7%	0.933	$1.00	$1.70	$1.38		$0.10	$0.00	$0.35	—	—	2	43
Call · $7 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:26.854 UTC Last $1.38 Breakeven $8.38 Implied vol 63.7% Delta 0.933 ≈93% ITM Gamma 0.13 Theta -0.006 Vega 0.002 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:02.194 UTC Last $0.10 Breakeven $6.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
175	15	55.6%	0.665	$0.40	$0.65	$0.60		$0.35	$0.30	$0.45	-0.372	84.8%	8	142
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.154 UTC Last $0.60 Breakeven $8.60 Implied vol 55.6% Delta 0.665 ≈67% ITM Gamma 0.417 Theta -0.013 Vega 0.006 Open interest 175 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.902 UTC Last $0.35 Breakeven $7.65 Implied vol 84.8% Delta -0.372 ≈37% ITM Gamma 0.285 Theta -0.019 Vega 0.006 Open interest 142 OI effective date Sep 3, 2026 Model this put
Underlying $8.29
245	17	84.4%	0.34	$0.15	$0.40	$0.40		$1.30	$0.65	$1.30	-0.651	88.2%	2	38
Call · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:28.151 UTC Last $0.40 Breakeven $9.40 Implied vol 84.4% Delta 0.34 ≈34% ITM Gamma 0.277 Theta -0.019 Vega 0.006 Open interest 245 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.368 UTC Last $1.30 Breakeven $7.70 Implied vol 88.2% Delta -0.651 ≈65% ITM Gamma 0.268 Theta -0.019 Vega 0.006 Open interest 38 OI effective date Sep 3, 2026 Model this put
159	38	87.4%	0.151	$0.05	$0.15	$0.10		$1.50	$1.50	$2.10	-0.83	93.4%	1	3
Call · $10 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.087 UTC Last $0.10 Breakeven $10.10 Implied vol 87.4% Delta 0.151 ≈15% ITM Gamma 0.171 Theta -0.013 Vega 0.004 Open interest 159 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:34.130 UTC Last $1.50 Breakeven $8.50 Implied vol 93.4% Delta -0.83 ≈83% ITM Gamma 0.173 Theta -0.013 Vega 0.004 Open interest 3 OI effective date Sep 3, 2026 Model this put
96	20	—	—	$0.00	$0.35	$0.15		$1.60	$2.45	$3.20	—	—	10	1
Call · $11 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:55.088 UTC Last $0.15 Breakeven $11.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:58:34.132 UTC Last $1.60 Breakeven $9.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$0.00	$0.30	$0.70		$3.90	$3.40	$4.20	—	—	1	1
Call · $12 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:31.991 UTC Last $0.70 Breakeven $12.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:34.132 UTC Last $3.90 Breakeven $8.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$0.00	$0.10	$1.05		—	$4.40	$5.20	—	—	—	—
Call · $13 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:55.087 UTC Last $1.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.30	$0.60		—	$5.50	$6.00	—	—	—	—
Call · $14 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:32.180 UTC Last $0.60 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	20	—	—	$0.00	$0.20	$0.69		—	$6.40	$7.20	—	—	—	—
Call · $15 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:32.224 UTC Last $0.69 Breakeven $15.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$7.40	$8.20	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.313 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 19:55:17.263 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.30	$0.45		—	$8.40	$9.10	—	—	—	—
Call · $17 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:32.391 UTC Last $0.45 Breakeven $17.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.30	$0.32		—	$9.40	$10.10	—	—	—	—
Call · $18 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:32.485 UTC Last $0.32 Breakeven $18.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$10.40	$11.10	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$11.40	$12.10	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.595 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$0.00	$0.30	$0.10		—	$12.40	$13.10	—	—	—	—
Call · $21 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:32.622 UTC Last $0.10 Breakeven $21.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:34.132 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$13.40	$14.10	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.398 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$14.40	$15.10	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$15.40	$16.10	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.613 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 · May 15, 2026–Sep 4, 2026; 23 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.