TSL · GraniteShares 1.25x Long TSLA Daily ETF ETF

Alerts for TSL

$13.22 -1.08 (-7.55%) At close · Sep 4

Options Chain

Underlying $13.22 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 44 contracts · mixed daily-bar sessions · Feb 26, 2026–Sep 4, 2026; 26 unknown

Put / call OI

0.06

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$12.00

$1.22 below spot

ATM implied vol

51.1%

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
—	2	—	—	$4.90	$5.70	$9.04		$0.23	$0.00	$0.30	—	—	1	—
Call · $8 In the money Daily-bar session Feb 26, 2026 Quote as of 2026-09-04 19:59:08.825 UTC Last $9.04 Breakeven $17.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.23 Breakeven $7.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.00	$4.50	—		—	$0.00	$0.30	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 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 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.95	$3.70	—		$0.45	$0.00	$0.30	—	—	1	1
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.586 UTC Last $0.45 Breakeven $9.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	53.4%	0.971	$2.00	$2.50	$2.91		$0.91	$0.00	$0.35	—	—	1	1
Call · $11 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.589 UTC Last $2.91 Breakeven $13.91 Implied vol 53.4% Delta 0.971 ≈97% ITM Gamma 0.05 Theta -0.005 Vega 0.002 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.91 Breakeven $10.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	54%	0.845	$1.05	$1.65	$2.05		$0.20	$0.00	$0.40	—	—	1	1
Call · $12 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:08.825 UTC Last $2.05 Breakeven $14.05 Implied vol 54% Delta 0.845 ≈84% ITM Gamma 0.177 Theta -0.013 Vega 0.006 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.586 UTC Last $0.20 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
26	1	53.1%	0.591	$0.40	$0.90	$0.60		$0.36	$0.15	$0.60	-0.405	49.1%	21	2
Call · $13 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.60 Breakeven $13.60 Implied vol 53.1% Delta 0.591 ≈59% ITM Gamma 0.294 Theta -0.021 Vega 0.01 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.587 UTC Last $0.36 Breakeven $12.64 Implied vol 49.1% Delta -0.405 ≈40% ITM Gamma 0.316 Theta -0.018 Vega 0.01 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $13.22
45	30	62%	0.337	$0.15	$0.50	$0.30		$1.16	$0.65	$1.30	-0.71	49.4%	2	1
Call · $14 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.30 Breakeven $14.30 Implied vol 62% Delta 0.337 ≈34% ITM Gamma 0.236 Theta -0.022 Vega 0.009 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $1.16 Breakeven $12.84 Implied vol 49.4% Delta -0.71 ≈71% ITM Gamma 0.278 Theta -0.015 Vega 0.009 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	7	—	—	$0.00	$0.45	$0.36		—	$1.45	$2.15	-0.921	45.6%	—	—
Call · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.36 Breakeven $15.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.587 UTC Last — Breakeven — Implied vol 45.6% Delta -0.921 ≈92% ITM Gamma 0.13 Theta -0.005 Vega 0.004 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.35	$1.40		—	$2.40	$3.10	—	—	—	—
Call · $16 Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:59.587 UTC Last $1.40 Breakeven $17.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.35	$1.50		—	$3.50	$4.10	-0.946	78.7%	—	—
Call · $17 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $1.50 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.379 UTC Last — Breakeven — Implied vol 78.7% Delta -0.946 ≈95% ITM Gamma 0.056 Theta -0.007 Vega 0.003 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.35	$0.70		—	$4.50	$5.10	-0.952	93%	—	—
Call · $18 Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:59.586 UTC Last $0.70 Breakeven $18.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 UTC Last — Breakeven — Implied vol 93% Delta -0.952 ≈95% ITM Gamma 0.043 Theta -0.007 Vega 0.003 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.30	$0.60		—	$5.40	$6.10	—	—	—	—
Call · $19 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.60 Breakeven $19.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.30	$1.80		—	$6.30	$7.10	—	—	—	—
Call · $20 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $1.80 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$7.30	$8.10	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.588 UTC Last — Breakeven — 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 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$8.50	$9.10	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.588 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 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$9.30	$10.10	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.589 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 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$10.50	$11.00	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.587 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 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$11.30	$12.10	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$12.30	$13.10	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$13.30	$14.10	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		$13.40	$14.50	$15.00	—	—	2	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.588 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 Mar 20, 2026 Quote as of 2026-09-04 19:59:08.825 UTC Last $13.40 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$16.50	$17.00	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.587 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.825 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 · Feb 26, 2026–Sep 4, 2026; 26 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.