Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DLLL
GraniteShares 2x Long DELL Daily ETF
stock NASDAQ ETF

At Close
Aug 6, 2026 3:57:09 PM EDT
23.81USD-10.151%(-2.69)1,014,780
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
24.99USD-5.698%(-1.51)11,119
After-hours
Aug 6, 2026 4:57:30 PM EDT
24.03USD+0.916%(+0.22)13,265
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7201,6915171,498


DLLL Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

DLLL Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

DLLL Aug 21, 2026 Exp. - Max Pain @ $22.50

Puts
Calls


DLLL Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C12.08-52.48%1206-25DLLL260821C00300000
295.00 C00%0DLLL260821C00295000
290.00 C20.10-63.85%10906-05DLLL260821C00290000
285.00 C00%0DLLL260821C00285000
280.00 C00%0DLLL260821C00280000
275.00 C00%0DLLL260821C00275000
270.00 C53.000%1106-01DLLL260821C00270000
265.00 C00%0DLLL260821C00265000
260.00 C66.90+80.81%10306-01DLLL260821C00260000
255.00 C00%0DLLL260821C00255000
250.00 C28.10-7.41%2306-18DLLL260821C00250000
245.00 C69.800%1106-02DLLL260821C00245000
240.00 C23.80+4.39%1206-25DLLL260821C00240000
235.00 C66.40+2.08%2006-02DLLL260821C00235000
230.00 C27.00-58.78%1106-09DLLL260821C00230000
225.00 C32.84-45.72%1306-15DLLL260821C00225000
220.00 C55.300%1106-02DLLL260821C00220000
215.00 C00%0DLLL260821C00215000
210.00 C37.060%1106-15DLLL260821C00210000
205.00 C46.15+3.36%1206-24DLLL260821C00205000
200.00 C50.44+35.88%2206-18DLLL260821C00200000
195.00 C50.050%1106-24DLLL260821C00195000
190.00 C54.00-34.94%1406-03DLLL260821C00190000
185.00 C39.70-13.32%1106-25DLLL260821C00185000
180.00 C56.30+19.71%6306-22DLLL260821C00180000
175.00 C43.58-7.28%1606-25DLLL260821C00175000
170.00 C00%0DLLL260821C00170000
165.00 C00%0DLLL260821C00165000
160.00 C36.90-7.52%10006-11DLLL260821C00160000
155.00 C45.45+7.45%1006-10DLLL260821C00155000
150.00 C00%0DLLL260821C00150000
145.00 C58.38-38.22%1206-25DLLL260821C00145000
140.00 C00%0DLLL260821C00140000
135.00 C00%0DLLL260821C00135000
130.00 C00%0DLLL260821C00130000
125.00 C88.40+145.42%2005-29DLLL260821C00125000
120.00 C98.00+173.74%12705-29DLLL260821C00120000
115.00 C87.00+237.21%4105-29DLLL260821C00115000
110.00 C98.80+217.68%2105-29DLLL260821C00110000
105.00 C00%0DLLL260821C00105000
100.00 C92.00+201.64%1106-04DLLL260821C00100000
95.00 C00%0DLLL260821C00095000
90.00 C35.39+253.90%1705-22DLLL260821C00090000
85.00 C00%0DLLL260821C00085000
80.00 C18.30+119.95%101005-15DLLL260821C00080000
75.00 C125.00+500.96%1205-29DLLL260821C00075000
70.00 C40.40+102.00%2205-22DLLL260821C00070000
65.00 C00%0DLLL260821C00065000
60.00 C124.70+361.85%31006-05DLLL260821C00060000
55.00 C20.00+7.53%1105-06DLLL260821C00055000
50.00 C19.00+5.56%1204-22DLLL260821C00050000
46.00 C146.80+803.38%1505-29DLLL260821C00046000
45.00 C31.44+269.88%2205-12DLLL260821C00045000
44.00 C00%0DLLL260821C00044000
43.00 C8.98+64.77%5504-07DLLL260821C00043000
42.00 C00%0DLLL260821C00042000
41.00 C00%0DLLL260821C00041000
40.00 C00%0DLLL260821C00040000
39.00 C00%0DLLL260821C00039000
38.00 C00%0DLLL260821C00038000
37.50 C1.35-3.57%1229308-05DLLL260821C00037500
37.00 C121.50+806.72%1106-09DLLL260821C00037000
36.88 C0.77-33.04%1507-17DLLL260821C00036880
36.25 C0.84-40.00%178007-17DLLL260821C00036250
36.00 C14.64+16.19%1103-25DLLL260821C00036000
35.63 C2.08-36.00%2107-13DLLL260821C00035630
35.00 C1.60-11.11%318308-05DLLL260821C00035000
34.38 C2.00-13.04%2607-23DLLL260821C00034380
34.00 C10.00+63.93%5503-23DLLL260821C00034000
33.75 C1.80+195.08%11008-04DLLL260821C00033750
33.13 C0.57-76.73%1908-03DLLL260821C00033130
33.00 C180.000%1006-01DLLL260821C00033000
32.50 C2.35+3.98%12908-05DLLL260821C00032500
32.00 C14.20+5.19%15804-15DLLL260821C00032000
31.88 C3.30+126.03%1308-05DLLL260821C00031880
31.25 C3.00+215.79%85108-04DLLL260821C00031250
31.00 C00%0DLLL260821C00031000
30.63 C2.00-47.37%4807-15DLLL260821C00030630
30.00 C3.00-3.85%1727008-05DLLL260821C00030000
29.38 C2.98+2.05%61408-05DLLL260821C00029380
29.00 C141.70+349.84%101006-05DLLL260821C00029000
28.75 C3.90+21.88%111908-05DLLL260821C00028750
28.13 C4.000.00%168408-05DLLL260821C00028130
28.00 C00%0DLLL260821C00028000
27.50 C4.60+6.98%1513308-05DLLL260821C00027500
27.00 C152.50+702.63%1206-25DLLL260821C00027000
26.88 C3.95-2.47%13008-05DLLL260821C00026880
26.25 C4.36-7.23%43308-05DLLL260821C00026250
26.00 C3.60+20.00%1102-02DLLL260821C00026000
25.63 C5.80+32.72%1214308-05DLLL260821C00025630
25.00 C5.00-9.58%3112608-05DLLL260821C00025000
24.38 C5.70+280.00%22808-04DLLL260821C00024380
24.00 C22.34+387.77%1103-26DLLL260821C00024000
23.75 C6.60+206.98%33908-05DLLL260821C00023750
23.13 C7.22+14.60%24608-05DLLL260821C00023130
23.00 C170.400%1105-29DLLL260821C00023000
22.50 C5.00+63.40%45008-04DLLL260821C00022500
22.00 C4.660%1102-12DLLL260821C00022000
21.88 C8.00+21.21%814808-05DLLL260821C00021880
21.25 C8.12+24.92%47808-05DLLL260821C00021250
21.00 C00%0DLLL260821C00021000
20.63 C8.30+22.06%12208-05DLLL260821C00020630
20.00 C8.600.00%56008-05DLLL260821C00020000
19.38 C5.21+6.33%102007-27DLLL260821C00019380
19.00 C25.50+65.58%7303-25DLLL260821C00019000
18.75 C8.40+189.66%12208-04DLLL260821C00018750
18.13 C4.60+21.05%1807-31DLLL260821C00018130
18.00 C00%0DLLL260821C00018000
17.50 C5.40+10.20%13107-31DLLL260821C00017500
17.00 C00%0DLLL260821C00017000
16.88 C9.62+43.58%1308-04DLLL260821C00016880
16.25 C10.00+14.94%1107-13DLLL260821C00016250
16.00 C00%0DLLL260821C00016000
15.63 C4.65-52.06%1107-28DLLL260821C00015630
15.00 C12.79+88.09%35908-04DLLL260821C00015000
14.38 C5.520%10607-28DLLL260821C00014380
13.75 C7.72+22.54%1807-30DLLL260821C00013750
13.13 C00%0DLLL260821C00013130
12.50 C00%0DLLL260821C00012500
11.88 C00%0DLLL260821C00011880
11.25 C00%0DLLL260821C00011250
10.63 C00%0DLLL260821C00010630
10.00 C00%0DLLL260821C00010000
9.38 C00%0DLLL260821C00009380
8.75 C12.00+10.09%1907-21DLLL260821C00008750
8.13 C00%0DLLL260821C00008130
7.50 C17.450%87207-08DLLL260821C00007500
6.88 C00%0DLLL260821C00006880
6.25 C00%0DLLL260821C00006250
5.75 C00%0DLLL260821C00005750
5.63 C17.880%81607-02DLLL260821C00005630
5.50 C00%0DLLL260821C00005500
5.38 C00%0DLLL260821C00005380
5.25 C00%0DLLL260821C00005250
5.13 C00%0DLLL260821C00005130
5.00 C00%0DLLL260821C00005000
4.88 C00%0DLLL260821C00004880
4.75 C00%0DLLL260821C00004750
4.63 C00%0DLLL260821C00004630
4.50 C00%0DLLL260821C00004500
4.38 C00%0DLLL260821C00004380
4.25 C00%0DLLL260821C00004250
4.13 C00%0DLLL260821C00004130
4.00 C00%0DLLL260821C00004000
3.88 C00%0DLLL260821C00003880
3.75 C00%0DLLL260821C00003750
3.63 C00%0DLLL260821C00003630
3.50 C00%0DLLL260821C00003500
3.38 C00%0DLLL260821C00003380
3.25 C00%0DLLL260821C00003250
3.13 C00%0DLLL260821C00003130
3.00 C00%0DLLL260821C00003000
2.88 C00%0DLLL260821C00002880
2.75 C00%0DLLL260821C00002750
2.63 C00%0DLLL260821C00002630
2.50 C00%0DLLL260821C00002500
2.38 C00%0DLLL260821C00002380
2.25 C00%0DLLL260821C00002250
2.13 C00%0DLLL260821C00002130
2.00 C00%0DLLL260821C00002000
1.88 C23.170%11607-01DLLL260821C00001880
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0DLLL260821P00300000
295.00 P00%0DLLL260821P00295000
290.00 P102.750%5506-01DLLL260821P00290000
285.00 P98.940%5506-01DLLL260821P00285000
280.00 P00%0DLLL260821P00280000
275.00 P00%0DLLL260821P00275000
270.00 P00%0DLLL260821P00270000
265.00 P00%0DLLL260821P00265000
260.00 P00%0DLLL260821P00260000
255.00 P00%0DLLL260821P00255000
250.00 P00%0DLLL260821P00250000
245.00 P00%0DLLL260821P00245000
240.00 P00%0DLLL260821P00240000
235.00 P00%0DLLL260821P00235000
230.00 P00%0DLLL260821P00230000
225.00 P00%0DLLL260821P00225000
220.00 P00%0DLLL260821P00220000
215.00 P00%0DLLL260821P00215000
210.00 P00%0DLLL260821P00210000
205.00 P00%0DLLL260821P00205000
200.00 P00%0DLLL260821P00200000
195.00 P00%0DLLL260821P00195000
190.00 P51.630%1106-03DLLL260821P00190000
185.00 P00%0DLLL260821P00185000
180.00 P35.300%2206-02DLLL260821P00180000
175.00 P00%0DLLL260821P00175000
170.00 P00%0DLLL260821P00170000
165.00 P34.500%2206-15DLLL260821P00165000
160.00 P25.000%10506-01DLLL260821P00160000
155.00 P00%0DLLL260821P00155000
150.00 P29.00+8.21%606006-25DLLL260821P00150000
145.00 P00%0DLLL260821P00145000
140.00 P31.74+82.73%3406-09DLLL260821P00140000
135.00 P00%0DLLL260821P00135000
130.00 P26.12+38.86%2306-09DLLL260821P00130000
125.00 P13.10-40.45%2006-17DLLL260821P00125000
120.00 P11.20-40.20%4706-17DLLL260821P00120000
115.00 P14.68-60.05%1106-05DLLL260821P00115000
110.00 P13.40+28.85%1106-05DLLL260821P00110000
105.00 P00%0DLLL260821P00105000
100.00 P9.50-27.48%1306-25DLLL260821P00100000
95.00 P00%0DLLL260821P00095000
90.00 P5.40-46.00%5506-16DLLL260821P00090000
85.00 P00%0DLLL260821P00085000
80.00 P4.50-65.91%1206-25DLLL260821P00080000
75.00 P00%0DLLL260821P00075000
70.00 P2.340%6606-25DLLL260821P00070000
65.00 P15.63+2.16%1105-18DLLL260821P00065000
60.00 P12.93-37.99%1105-18DLLL260821P00060000
55.00 P15.86-0.88%1104-17DLLL260821P00055000
50.00 P7.63-39.40%5505-18DLLL260821P00050000
46.00 P5.92-65.38%5205-18DLLL260821P00046000
45.00 P00%0DLLL260821P00045000
44.00 P00%0DLLL260821P00044000
43.00 P00%0DLLL260821P00043000
42.00 P00%0DLLL260821P00042000
41.00 P00%0DLLL260821P00041000
40.00 P0.70-65.00%14605-29DLLL260821P00040000
39.00 P00%0DLLL260821P00039000
38.00 P0.61-79.67%13305-29DLLL260821P00038000
37.50 P00%0DLLL260821P00037500
37.00 P00%0DLLL260821P00037000
36.88 P00%0DLLL260821P00036880
36.25 P17.36+6.90%282707-20DLLL260821P00036250
36.00 P00%0DLLL260821P00036000
35.63 P16.77+7.16%282707-20DLLL260821P00035630
35.00 P8.70-17.14%4308-05DLLL260821P00035000
34.38 P00%0DLLL260821P00034380
34.00 P0.30-63.41%10405-29DLLL260821P00034000
33.75 P00%0DLLL260821P00033750
33.13 P00%0DLLL260821P00033130
33.00 P00%0DLLL260821P00033000
32.50 P15.60+51.46%1107-17DLLL260821P00032500
32.00 P0.75-82.95%22305-28DLLL260821P00032000
31.88 P00%0DLLL260821P00031880
31.25 P00%0DLLL260821P00031250
31.00 P00%0DLLL260821P00031000
30.63 P00%0DLLL260821P00030630
30.00 P5.00-23.08%22608-05DLLL260821P00030000
29.38 P00%0DLLL260821P00029380
29.00 P00%0DLLL260821P00029000
28.75 P4.920%2108-05DLLL260821P00028750
28.13 P3.860%10010008-05DLLL260821P00028130
28.00 P0.75-13.79%31405-22DLLL260821P00028000
27.50 P3.70-11.90%2608-05DLLL260821P00027500
27.00 P00%0DLLL260821P00027000
26.88 P3.48-38.95%87808-05DLLL260821P00026880
26.25 P00%0DLLL260821P00026250
26.00 P0.70-83.76%7505-06DLLL260821P00026000
25.63 P5.10-43.40%21107-22DLLL260821P00025630
25.00 P2.80-5.08%46808-05DLLL260821P00025000
24.38 P4.97-46.90%11208-03DLLL260821P00024380
24.00 P00%0DLLL260821P00024000
23.75 P2.21-55.80%22208-05DLLL260821P00023750
23.13 P3.60-30.77%304307-27DLLL260821P00023130
23.00 P00%0DLLL260821P00023000
22.50 P1.70-57.50%86108-05DLLL260821P00022500
22.00 P6.73+9.08%1101-14DLLL260821P00022000
21.88 P3.28-47.60%1907-22DLLL260821P00021880
21.25 P2.60-49.02%309508-03DLLL260821P00021250
21.00 P2.09-69.26%1203-20DLLL260821P00021000
20.63 P2.20-28.34%21908-03DLLL260821P00020630
20.00 P0.72-37.39%2413108-05DLLL260821P00020000
19.38 P2.45-30.00%72007-30DLLL260821P00019380
19.00 P5.58+2.39%1202-12DLLL260821P00019000
18.75 P0.91-46.47%1249208-04DLLL260821P00018750
18.13 P3.60+144.90%21307-28DLLL260821P00018130
18.00 P00%0DLLL260821P00018000
17.50 P0.80-52.94%44408-04DLLL260821P00017500
17.00 P1.24-71.03%1103-26DLLL260821P00017000
16.88 P0.55-66.67%8608-04DLLL260821P00016880
16.25 P2.68+143.64%22207-28DLLL260821P00016250
16.00 P00%0DLLL260821P00016000
15.63 P1.01+26.25%11107-27DLLL260821P00015630
15.00 P0.31-48.33%2013208-04DLLL260821P00015000
14.38 P1.00-2.91%11007-09DLLL260821P00014380
13.75 P1.00+12.36%101207-17DLLL260821P00013750
13.13 P0.21-75.29%3308-04DLLL260821P00013130
12.50 P0.350.00%21408-03DLLL260821P00012500
11.88 P0.70-26.32%3407-20DLLL260821P00011880
11.25 P0.94+100.00%14207-17DLLL260821P00011250
10.63 P00%0DLLL260821P00010630
10.00 P0.10-79.59%13908-03DLLL260821P00010000
9.38 P00%0DLLL260821P00009380
8.75 P00%0DLLL260821P00008750
8.13 P00%0DLLL260821P00008130
7.50 P0.250%1907-15DLLL260821P00007500
6.88 P00%0DLLL260821P00006880
6.25 P00%0DLLL260821P00006250
5.75 P00%0DLLL260821P00005750
5.63 P00%0DLLL260821P00005630
5.50 P0.060%2007-27DLLL260821P00005500
5.38 P0.040%2108-03DLLL260821P00005380
5.25 P00%0DLLL260821P00005250
5.13 P00%0DLLL260821P00005130
5.00 P00%0DLLL260821P00005000
4.88 P00%0DLLL260821P00004880
4.75 P0.050%22407-27DLLL260821P00004750
4.63 P00%0DLLL260821P00004630
4.50 P00%0DLLL260821P00004500
4.38 P00%0DLLL260821P00004380
4.25 P00%0DLLL260821P00004250
4.13 P00%0DLLL260821P00004130
4.00 P0.040%22408-03DLLL260821P00004000
3.88 P00%0DLLL260821P00003880
3.75 P00%0DLLL260821P00003750
3.63 P00%0DLLL260821P00003630
3.50 P0.050%211307-27DLLL260821P00003500
3.38 P0.040%2108-03DLLL260821P00003380
3.25 P0.050%24007-27DLLL260821P00003250
3.13 P00%0DLLL260821P00003130
3.00 P00%0DLLL260821P00003000
2.88 P0.040%2108-03DLLL260821P00002880
2.75 P00%0DLLL260821P00002750
2.63 P00%0DLLL260821P00002630
2.50 P00%0DLLL260821P00002500
2.38 P00%0DLLL260821P00002380
2.25 P0.200%1108-03DLLL260821P00002250
2.13 P0.200%1808-03DLLL260821P00002130
2.00 P0.10+100.00%82607-31DLLL260821P00002000
1.88 P00%0DLLL260821P00001880


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC