UBRL · GraniteShares 2x Long UBER Daily ETF ETF

Alerts for UBRL

$15.84 -0.09 (-0.56%) At close · Sep 4

Options Chain

Underlying $15.84 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Aug 17, 2026–Sep 4, 2026; 20 unknown

Put / call OI

0.74

Balanced positioning

Open interest

1,076

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$17.00

$1.16 above spot

ATM implied vol

71.9%

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 Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$10.20	$11.50	—		—	$0.00	$0.50	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.20	$10.50	—		—	$0.00	$0.50	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.50	$9.50	—		—	$0.00	$0.50	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$7.20	$8.50	$9.30		—	$0.00	$0.50	—	—	—	—
Call · $8 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $9.30 Breakeven $17.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.20	$7.50	—		—	$0.00	$0.50	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.930 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 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	4	—	—	$5.20	$6.50	$6.00		$0.12	$0.00	$0.20	—	—	2	3
Call · $10 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.930 UTC Last $6.00 Breakeven $16.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.12 Breakeven $9.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.20	$5.50	—		$0.28	$0.00	$0.50	—	—	1	1
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.28 Breakeven $10.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$3.60	$4.50	$5.40		$0.17	$0.00	$0.55	—	—	1	7
Call · $12 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $5.40 Breakeven $17.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.17 Breakeven $11.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
4	1	120.7%	0.832	$2.65	$3.60	$4.00		$0.10	$0.00	$0.60	—	—	2	105
Call · $13 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $4.00 Breakeven $17.00 Implied vol 120.7% Delta 0.832 ≈83% ITM Gamma 0.07 Theta -0.036 Vega 0.008 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.10 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this put
2	2	80.9%	0.804	$1.45	$2.65	$2.26		$0.25	$0.10	$0.45	-0.194	80.1%	2	12
Call · $14 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.804 UTC Last $2.26 Breakeven $16.26 Implied vol 80.9% Delta 0.804 ≈80% ITM Gamma 0.115 Theta -0.027 Vega 0.008 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.25 Breakeven $13.75 Implied vol 80.1% Delta -0.194 ≈19% ITM Gamma 0.115 Theta -0.025 Vega 0.008 Open interest 12 OI effective date Sep 3, 2026 Model this put
5	5	55.7%	0.702	$0.75	$1.45	$1.25		$0.45	$0.30	$0.60	-0.323	67%	4	156
Call · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.857 UTC Last $1.25 Breakeven $16.25 Implied vol 55.7% Delta 0.702 ≈70% ITM Gamma 0.21 Theta -0.023 Vega 0.01 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.786 UTC Last $0.45 Breakeven $14.55 Implied vol 67% Delta -0.323 ≈32% ITM Gamma 0.18 Theta -0.027 Vega 0.011 Open interest 156 OI effective date Sep 3, 2026 Model this put
Underlying $15.84
43	13	82.6%	0.494	$0.50	$1.25	$0.80		$0.77	$0.50	$1.20	-0.527	61.1%	3	83
Call · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.80 Breakeven $16.80 Implied vol 82.6% Delta 0.494 ≈49% ITM Gamma 0.163 Theta -0.038 Vega 0.012 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.77 Breakeven $15.23 Implied vol 61.1% Delta -0.527 ≈53% ITM Gamma 0.219 Theta -0.027 Vega 0.012 Open interest 83 OI effective date Sep 3, 2026 Model this put
404	1	81%	0.339	$0.20	$0.80	$0.60		$1.30	$1.00	$2.10	-0.712	64.1%	50	84
Call · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.60 Breakeven $17.60 Implied vol 81% Delta 0.339 ≈34% ITM Gamma 0.152 Theta -0.034 Vega 0.011 Open interest 404 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.930 UTC Last $1.30 Breakeven $15.70 Implied vol 64.1% Delta -0.712 ≈71% ITM Gamma 0.179 Theta -0.024 Vega 0.01 Open interest 84 OI effective date Sep 3, 2026 Model this put
34	8	—	—	$0.00	$0.35	$0.25		$2.40	$1.75	$2.95	-0.861	61.4%	2	3
Call · $18 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.383 UTC Last $0.25 Breakeven $18.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $2.40 Breakeven $15.60 Implied vol 61.4% Delta -0.861 ≈86% ITM Gamma 0.122 Theta -0.014 Vega 0.007 Open interest 3 OI effective date Sep 3, 2026 Model this put
32	2	—	—	$0.00	$0.50	$0.54		$2.25	$2.70	$3.70	—	—	1	3
Call · $19 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.54 Breakeven $19.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $2.25 Breakeven $16.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
67	21	—	—	$0.00	$0.60	$0.15		—	$3.50	$4.80	—	—	—	—
Call · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.15 Breakeven $20.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.55	$0.12		—	$4.50	$5.80	—	—	—	—
Call · $21 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.12 Breakeven $21.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:38.715 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$5.50	$6.80	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 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 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$6.50	$7.80	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 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 19:59:59.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$7.50	$8.70	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.796 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 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$8.50	$9.40	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.796 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 19:59:59.995 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 17, 2026–Sep 4, 2026; 20 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.